Stocks Options

LAST PRICE
145.9800
TODAY'S CHANGE (%)
Trending Down-1.4700 (-0.9969%)

Bid / Lots
145.9500/ 4
Ask / Lots
146.0600/ 1
Open / Previous Close
148.2200 / 147.4500
Day Range
Low 145.6650
High 149.0600
52 Week Range
Low 102.2200
High 250.6300
Volume
562,176
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 44.589

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$75.60In the Money	$77.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$70.20In the Money	$72.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$65.20In the Money	$68.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$60.10In 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$85.00	ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$55.20In 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$90.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$50.30In the Money	$53.00In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$44.80In the Money	$48.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$40.40In the Money	$43.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$35.40In the Money	$38.20In 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	$0.50Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$30.30In the Money	$33.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ELOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ELIn the Money	$26.00In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ELOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$-0.05Out of the Money	5Out of the Money	37Out of the Money
ELIn the Money	$20.60In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ELOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$0.96Out of the Money	$-0.34Out of the Money	1Out of the Money	13Out of the Money
ELIn the Money	$18.60In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	ELOut of the Money	$1.50Out of the Money	$1.65Out of the Money	$1.50Out of the Money	$0.07Out of the Money	2Out of the Money	27Out of the Money
ELIn the Money	$17.80In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ELOut of the Money	$1.65Out of the Money	$1.85Out of the Money	$1.55Out of the Money	$0.05Out of the Money	11Out of the Money	30Out of the Money
ELIn the Money	$17.00In the Money	$17.40In the Money	$11.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$131.00	ELOut of the Money	$1.85Out of the Money	$2.05Out of the Money	$1.99Out of the Money	$0.04Out of the Money	1Out of the Money	13Out of the Money
ELIn the Money	$16.20In the Money	$16.60In the Money	$13.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$132.00	ELOut of the Money	$2.05Out of the Money	$2.30Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ELIn the Money	$15.40In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	ELOut of the Money	$2.30Out of the Money	$2.50Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ELIn the Money	$14.70In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	ELOut of the Money	$2.55Out of the Money	$2.75Out of the Money	$2.64Out of the Money	$0.02Out of the Money	3Out of the Money	3Out of the Money
ELIn the Money	$14.00In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ELOut of the Money	$2.80Out of the Money	$3.00Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ELIn the Money	$13.30In the Money	$13.60In the Money	$13.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$136.00	ELOut of the Money	$3.10Out of the Money	$3.30Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
ELIn the Money	$12.60In the Money	$12.90In the Money	$7.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$137.00	ELOut of the Money	$3.40Out of the Money	$3.60Out of the Money	$3.40Out of the Money	$0.20Out of the Money	5Out of the Money	71Out of the Money
ELIn the Money	$11.90In the Money	$12.20In the Money	$8.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$138.00	ELOut of the Money	$3.70Out of the Money	$4.00Out of the Money	$3.45Out of the Money	$-0.70Out of the Money	2Out of the Money	9Out of the Money
ELIn the Money	$11.20In the Money	$11.60In the Money	$7.70In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$139.00	ELOut of the Money	$4.00Out of the Money	$4.30Out of the Money	$3.63Out of the Money	$-0.57Out of the Money	1Out of the Money	7Out of the Money
ELIn the Money	$10.60In the Money	$10.90In the Money	$11.10In the Money	$3.20In the Money	12In the Money	16In the Money	Filter Table By Strike Price of$140.00	ELOut of the Money	$4.40Out of the Money	$4.70Out of the Money	$4.30Out of the Money	$-1.16Out of the Money	6Out of the Money	194Out of the Money
ELIn the Money	$10.00In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	ELOut of the Money	$4.80Out of the Money	$5.00Out of the Money	$4.40Out of the Money	$-0.82Out of the Money	1Out of the Money	41Out of the Money
ELIn the Money	$9.40In the Money	$9.70In the Money	$9.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$142.00	ELOut of the Money	$5.20Out of the Money	$5.50Out of the Money	$4.90Out of the Money	$-1.10Out of the Money	5Out of the Money	19Out of the Money
ELIn the Money	$8.90In the Money	$9.10In the Money	$9.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$143.00	ELNear the Money	$5.60Near the Money	$5.90Near the Money	$6.80Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
ELIn the Money	$8.30In the Money	$8.60In the Money	$8.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$144.00	ELNear the Money	$6.10Near the Money	$6.30Near the Money	$7.40Near the Money	$0.00Near the Money	---Near the Money	18Near the Money
ELUnderlying issue's last price	$7.80Underlying issue's last price	$8.10Underlying issue's last price	$8.70Underlying issue's last price	$1.70Underlying issue's last price	2Underlying issue's last price	23Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	ELUnderlying issue's last price	$6.60Underlying issue's last price	$6.80Underlying issue's last price	$7.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	15Underlying issue's last price
ELNear the Money	$7.30Near the Money	$7.60Near the Money	$7.99Near the Money	$-0.31Near the Money	1Near the Money	10Near the Money	Filter Table By Strike Price of$146.00	ELIn the Money	$7.10In the Money	$7.30In the Money	$7.20In the Money	$-1.30In the Money	7In the Money	11In the Money
ELNear the Money	$6.90Near the Money	$7.10Near the Money	$6.90Near the Money	$0.24Near the Money	1Near the Money	38Near the Money	Filter Table By Strike Price of$147.00	ELIn the Money	$7.60In the Money	$7.80In the Money	$7.40In the Money	$0.00In the Money	---In the Money	19In the Money
ELNear the Money	$6.40Near the Money	$6.60Near the Money	$6.92Near the Money	$1.32Near the Money	2Near the Money	7Near the Money	Filter Table By Strike Price of$148.00	ELIn the Money	$8.10In the Money	$8.40In the Money	$9.60In the Money	$0.00In the Money	---In the Money	14In the Money
ELOut of the Money	$5.90Out of the Money	$6.20Out of the Money	$6.98Out of the Money	$1.78Out of the Money	1Out of the Money	6Out of the Money	Filter Table By Strike Price of$149.00	ELIn the Money	$8.70In the Money	$9.00In the Money	$14.70In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	$5.60Out of the Money	$5.80Out of the Money	$5.99Out of the Money	$-0.09Out of the Money	1Out of the Money	86Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$9.30In the Money	$9.60In the Money	$10.80In the Money	$0.00In the Money	---In the Money	8In the Money
ELOut of the Money	$4.60Out of the Money	$4.90Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$10.80In the Money	$11.10In the Money	$10.40In the Money	$0.00In the Money	---In the Money	25In the Money
ELOut of the Money	$3.80Out of the Money	$4.00Out of the Money	$4.32Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$12.50In the Money	$12.80In the Money	$14.45In the Money	$0.00In the Money	---In the Money	4In the Money
ELOut of the Money	$3.10Out of the Money	$3.30Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$157.50	ELIn the Money	$14.30In the Money	$14.70In the Money	$11.10In the Money	$0.00In the Money	---In the Money	4In the Money
ELOut of the Money	$2.50Out of the Money	$2.65Out of the Money	$2.70Out of the Money	$-0.21Out of the Money	1Out of the Money	249Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$16.20In the Money	$16.60In the Money	$20.19In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	$2.00Out of the Money	$2.15Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$162.50	ELIn the Money	$18.20In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$1.60Out of the Money	$1.75Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$18.40In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$1.25Out of the Money	$1.45Out of the Money	$1.70Out of the Money	$0.10Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$167.50	ELIn the Money	$20.90In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$1.00Out of the Money	$1.15Out of the Money	$1.30Out of the Money	$0.12Out of the Money	14Out of the Money	10Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$24.40In the Money	$25.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.94Out of the Money	$0.39Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$172.50	ELIn the Money	$26.40In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.44Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$28.70In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$177.50	ELIn the Money	$31.00In the Money	$33.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.35Out of the Money	$0.45Out 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$180.00	ELIn the Money	$33.50In the Money	$35.20In the Money	$33.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	649Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$37.40In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.78Out 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	$42.20In the Money	$45.50In 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	$0.75Out 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	$47.30In the Money	$50.40In 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	$0.75Out 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	$52.30In the Money	$55.00In 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	$0.75Out 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	$57.20In the Money	$59.90In 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	$0.75Out 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	$62.50In the Money	$64.90In 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	$0.10Out 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$215.00	ELIn the Money	$67.30In the Money	$70.50In 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 10, 2024)

Put Options (expires Friday May 10, 2024)