Stocks Options

LAST PRICE
126.0600
TODAY'S CHANGE (%)
Trending Down-0.0700 (-0.0555%)

Bid / Lots
124.7700/ 1
Ask / Lots
127.3000/ 4
Open / Previous Close
126.3100 / 126.1300
Day Range
Low 125.8050
High 127.2700
52 Week Range
Low 102.2200
High 204.4100
Volume
2,203,049
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 43.652

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$59.60In the Money	$62.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$54.00In the Money	$57.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$49.00In the Money	$52.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$44.20In the Money	$47.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$39.30In the Money	$42.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$34.60In the Money	$37.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$29.60In the Money	$32.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$24.00In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ELOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$19.00In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ELOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
ELIn the Money	$17.20In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	ELOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ELIn the Money	$16.00In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
ELIn the Money	$15.00In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ELIn the Money	$14.00In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ELIn the Money	$13.10In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
ELIn the Money	$12.30In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ELIn the Money	$11.00In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	13Out of the Money	11Out of the Money
ELIn the Money	$10.00In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.03Out of the Money	55Out of the Money	37Out of the Money
ELIn the Money	$9.50In the Money	$12.10In the Money	$12.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	83Out of the Money
ELIn the Money	$8.00In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	ELOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ELIn the Money	$7.50In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.10Out of the Money	30Out of the Money	---Out of the Money
ELIn the Money	$6.60In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	ELOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	16Out of the Money	49Out of the Money
ELIn the Money	$5.50In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
ELIn the Money	$4.40In the Money	$7.60In the Money	$7.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$120.00	ELOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ELIn the Money	$3.50In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	ELOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$2.45In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	ELOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	3Out of the Money	4Out of the Money
ELIn the Money	$1.50In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	ELOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	9Out of the Money	18Out of the Money
ELIn the Money	$0.95In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	ELNear the Money	$0.00Near the Money	$2.50Near the Money	$0.12Near the Money	$-0.12Near the Money	4Near the Money	114Near the Money
ELIn the Money	$0.00In the Money	$2.70In the Money	$1.25In the Money	$-6.75In the Money	13In the Money	6In the Money	Filter Table By Strike Price of$125.00	ELNear the Money	$0.00Near the Money	$2.10Near the Money	$0.05Near the Money	$-0.37Near the Money	48Near the Money	77Near the Money
ELUnderlying issue's last price	$0.00Underlying issue's last price	$0.30Underlying issue's last price	$0.25Underlying issue's last price	$-0.80Underlying issue's last price	4Underlying issue's last price	44Underlying issue's last price	Filter Table By Strike Price of$126.00Underlying issue's last price	ELUnderlying issue's last price	$0.00Underlying issue's last price	$2.20Underlying issue's last price	$0.20Underlying issue's last price	$-0.60Underlying issue's last price	38Underlying issue's last price	67Underlying issue's last price
ELNear the Money	$0.00Near the Money	$0.05Near the Money	$0.65Near the Money	$-0.30Near the Money	26Near the Money	5Near the Money	Filter Table By Strike Price of$127.00	ELIn the Money	$0.65In the Money	$2.90In the Money	$0.65In the Money	$-0.55In the Money	10In the Money	85In the Money
ELNear the Money	$0.00Near the Money	$1.35Near the Money	$0.05Near the Money	$-0.40Near the Money	7Near the Money	26Near the Money	Filter Table By Strike Price of$128.00	ELIn the Money	$1.50In the Money	$4.00In the Money	$2.00In the Money	$-0.27In the Money	174In the Money	210In the Money
ELNear the Money	$0.00Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.25Near the Money	26Near the Money	18Near the Money	Filter Table By Strike Price of$129.00	ELIn the Money	$2.55In the Money	$4.90In the Money	$2.65In the Money	$-0.08In the Money	13In the Money	65In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	9Out of the Money	90Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$2.90In the Money	$5.50In the Money	$4.20In the Money	$0.69In the Money	10In the Money	311In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	13Out of the Money	79Out of the Money	Filter Table By Strike Price of$131.00	ELIn the Money	$4.00In the Money	$7.00In the Money	$4.38In the Money	$-0.05In the Money	9In the Money	115In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	70Out of the Money	59Out of the Money	Filter Table By Strike Price of$132.00	ELIn the Money	$5.30In the Money	$6.90In the Money	$5.70In the Money	$-0.10In the Money	8In the Money	117In the Money
ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$5.10In the Money	$8.40In the Money	$6.70In the Money	$0.25In the Money	2In the Money	105In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	12Out of the Money	81Out of the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$6.90In the Money	$9.40In the Money	$3.73In the Money	$0.00In the Money	---In the Money	44In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.05Out of the Money	31Out of the Money	188Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$7.10In the Money	$10.10In the Money	$8.71In the Money	$4.12In the Money	2In the Money	149In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	7Out of the Money	130Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$9.40In the Money	$11.80In the Money	$9.30In the Money	$-0.25In the Money	1In the Money	40In the Money
ELOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.07Out of the Money	$0.02Out of the Money	12Out of the Money	78Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$9.40In the Money	$12.30In the Money	$10.97In the Money	$3.54In the Money	1In the Money	51In the Money
ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	2Out of the Money	92Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$10.90In the Money	$13.00In the Money	$11.47In the Money	$0.00In the Money	---In the Money	7In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	13Out of the Money	40Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$11.40In the Money	$14.90In the Money	$8.39In the Money	$0.00In the Money	---In the Money	20In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1Out of the Money	194Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$12.30In the Money	$15.90In the Money	$13.90In the Money	$6.66In the Money	6In the Money	8In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	96Out of the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$13.20In the Money	$15.90In the Money	$9.72In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$14.60In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$15.30In the Money	$18.80In the Money	$14.58In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$144.00	ELIn the Money	$16.30In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$17.10In the Money	$20.70In the Money	$13.68In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$146.00	ELIn the Money	$18.30In the Money	$21.70In the Money	$16.94In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$147.00	ELIn the Money	$19.10In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$148.00	ELIn the Money	$20.50In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$149.00	ELIn the Money	$21.50In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$22.70In the Money	$26.00In the Money	$16.32In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$24.70In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$27.80In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$32.20In the Money	$36.00In the Money	$22.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$37.00In the Money	$40.40In the Money	$35.40In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$42.00In the Money	$46.00In the Money	$37.60In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$47.00In the Money	$49.90In the Money	$32.94In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$52.00In the Money	$56.00In the Money	$51.60In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$57.50In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$62.00In the Money	$65.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	ELIn the Money	$67.00In the Money	$70.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	ELIn the Money	$72.00In the Money	$76.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	ELIn the Money	$78.10In the Money	$79.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	ELIn the Money	$82.20In the Money	$85.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	ELIn the Money	$87.00In the Money	$90.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Estee Lauder Companies Inc
NYSE:ELUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)