Stocks Options

LAST PRICE
146.7900
TODAY'S CHANGE (%)
Trending Down-0.6600 (-0.4476%)

Bid / Lots
146.8000/ 3
Ask / Lots
147.5000/ 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
2,126,598
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	$74.90In the Money	$77.80In 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	$69.80In the Money	$73.30In 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	$64.90In the Money	$68.30In 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	$63.30In 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	$54.90In the Money	$58.10In 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	$50.20In the Money	$53.40In 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	$45.30In the Money	$48.40In 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	$39.90In the Money	$43.40In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$35.00In the Money	$38.50In 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	$0.50Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$30.10In the Money	$33.10In 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	$25.30In the Money	$28.70In 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	$0.10Out of the Money	$1.25Out of the Money	$0.40Out of the Money	$-0.15Out of the Money	6Out of the Money	37Out of the Money
ELIn the Money	$21.30In the Money	$23.80In 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	$0.70Out of the Money	$0.85Out of the Money	$0.96Out of the Money	$-0.34Out of the Money	1Out of the Money	13Out of the Money
ELIn the Money	$17.10In 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$129.00	ELOut of the Money	$0.50Out of the Money	$1.40Out of the Money	$1.26Out of the Money	$-0.17Out of the Money	5Out of the Money	27Out of the Money
ELIn the Money	$17.70In the Money	$20.40In 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	$1.40Out of the Money	$1.55Out of the Money	$1.55Out of the Money	$0.05Out of the Money	14Out of the Money	30Out of the Money
ELIn the Money	$15.30In the Money	$19.00In 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	$1.55Out of the Money	$1.75Out of the Money	$1.99Out of the Money	$0.04Out of the Money	1Out of the Money	13Out of the Money
ELIn the Money	$15.90In the Money	$17.60In 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	$1.75Out of the Money	$1.95Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ELIn the Money	$15.50In the Money	$16.70In 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	$1.90Out of the Money	$2.20Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ELIn the Money	$15.00In the Money	$15.70In 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	$2.20Out of the Money	$2.45Out of the Money	$2.64Out of the Money	$0.02Out of the Money	3Out of the Money	3Out of the Money
ELIn the Money	$14.30In the Money	$14.80In 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	$2.45Out of the Money	$2.65Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ELIn the Money	$13.50In the Money	$14.10In 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	$2.70Out of the Money	$2.90Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
ELIn the Money	$12.90In the Money	$13.30In 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	$3.00Out of the Money	$3.20Out of the Money	$3.40Out of the Money	$0.20Out of the Money	6Out of the Money	71Out of the Money
ELIn the Money	$12.20In the Money	$12.70In 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	$3.30Out of the Money	$3.50Out of the Money	$3.30Out of the Money	$-0.85Out of the Money	4Out of the Money	9Out of the Money
ELIn the Money	$11.50In the Money	$13.50In 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	$3.60Out of the Money	$3.90Out of the Money	$3.63Out of the Money	$-0.57Out of the Money	1Out of the Money	7Out of the Money
ELIn the Money	$10.90In the Money	$11.30In 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	$3.90Out of the Money	$4.30Out of the Money	$4.00Out of the Money	$-1.46Out of the Money	8Out of the Money	194Out of the Money
ELIn the Money	$10.30In the Money	$10.70In 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	$4.30Out of the Money	$4.60Out of the Money	$4.30Out of the Money	$-0.92Out of the Money	3Out of the Money	41Out of the Money
ELIn the Money	$9.70In the Money	$10.10In 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	$4.70Out of the Money	$5.00Out of the Money	$4.90Out of the Money	$-1.10Out of the Money	5Out of the Money	19Out of the Money
ELIn the Money	$9.10In the Money	$9.50In the Money	$9.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$143.00	ELOut of the Money	$5.10Out of the Money	$5.50Out of the Money	$6.80Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ELIn the Money	$8.50In the Money	$8.90In the Money	$9.10In the Money	$1.00In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$144.00	ELNear the Money	$5.50Near the Money	$6.00Near the Money	$5.70Near the Money	$-1.70Near the Money	1Near the Money	18Near the Money
ELIn the Money	$8.00In the Money	$8.40In the Money	$8.70In the Money	$1.70In the Money	2In the Money	23In the Money	Filter Table By Strike Price of$145.00	ELNear the Money	$6.00Near the Money	$6.40Near the Money	$6.10Near the Money	$-1.40Near the Money	1Near the Money	15Near the Money
ELUnderlying issue's last price	$7.50Underlying issue's last price	$7.80Underlying issue's last price	$7.99Underlying issue's last price	$-0.31Underlying issue's last price	1Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	ELUnderlying issue's last price	$6.50Underlying issue's last price	$6.90Underlying issue's last price	$7.00Underlying issue's last price	$-1.50Underlying issue's last price	8Underlying issue's last price	11Underlying issue's last price
ELNear the Money	$7.00Near the Money	$7.30Near the Money	$7.50Near the Money	$0.84Near the Money	4Near the Money	38Near the Money	Filter Table By Strike Price of$147.00	ELIn the Money	$7.00In the Money	$7.40In the Money	$7.40In the Money	$0.00In the Money	---In the Money	19In the Money
ELNear the Money	$6.50Near the Money	$6.90Near the Money	$6.53Near the Money	$0.93Near the Money	39Near the Money	7Near the Money	Filter Table By Strike Price of$148.00	ELIn the Money	$7.50In the Money	$7.90In the Money	$8.00In the Money	$-1.60In the Money	13In the Money	14In the Money
ELNear the Money	$6.10Near the Money	$6.60Near the Money	$6.98Near the Money	$1.78Near the Money	1Near the Money	6Near the Money	Filter Table By Strike Price of$149.00	ELIn the Money	$8.10In the Money	$8.50In the Money	$8.30In the Money	$-6.40In the Money	8In the Money	5In the Money
ELOut of the Money	$5.70Out of the Money	$6.00Out of the Money	$6.00Out of the Money	$-0.08Out of the Money	17Out of the Money	86Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$8.50In the Money	$9.10In the Money	$8.80In the Money	$-2.00In the Money	11In the Money	8In the Money
ELOut of the Money	$4.70Out of the Money	$5.10Out of the Money	$5.00Out of the Money	$0.60Out of the Money	25Out of the Money	17Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$10.10In the Money	$10.60In 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	$4.20Out 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	$11.80In the Money	$12.30In 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	$3.40Out 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	$13.60In the Money	$14.10In 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	$2.80Out 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	$14.30In the Money	$17.70In 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	$2.25Out of the Money	$2.20Out of the Money	$-0.10Out of the Money	1Out of the Money	38Out of the Money	Filter Table By Strike Price of$162.50	ELIn the Money	$17.40In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$1.50Out of the Money	$1.85Out of the Money	$1.87Out of the Money	$-0.08Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$18.70In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$1.20Out 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	$20.40In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.95Out of the Money	$1.15Out of the Money	$1.05Out of the Money	$-0.13Out of the Money	15Out of the Money	10Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$23.10In the Money	$25.20In 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	$25.00In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.55Out of the Money	$0.70Out 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	$28.00In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.40Out of the Money	$0.55Out 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	$30.20In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.30Out 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	$32.00In the Money	$35.00In 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	$37.30In the Money	$40.50In 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	$42.10In the Money	$45.10In 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	$46.80In the Money	$50.30In 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	$51.80In the Money	$55.10In 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	$57.00In the Money	$60.10In 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	$61.80In 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	$66.80In the Money	$70.30In 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)