Stocks Options

LAST PRICE
146.7100
TODAY'S CHANGE (%)
Trending Down-0.0800 (-0.0545%)

Bid / Lots
144.8300/ 1
Ask / Lots
147.9200/ 1
Open / Previous Close
146.2500 / 146.7900
Day Range
Low 145.4400
High 148.7100
52 Week Range
Low 102.2200
High 250.6300
Volume
3,755,344
above 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 44.586

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	$75.50In the Money	$78.30In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$69.50In the Money	$73.90In 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	$65.00In the Money	$69.00In 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	$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	$59.50In the Money	$64.20In 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	$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	$54.50In the Money	$59.20In 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	$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	$49.50In the Money	$54.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$44.50In the Money	$49.20In 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	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$39.80In the Money	$44.50In 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	$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	$35.60In the Money	$39.10In 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	$2.15Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$30.40In the Money	$33.80In 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	$1.55Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	1Out of the Money	14Out of the Money
ELIn the Money	$25.80In the Money	$28.60In 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	$0.25Out of the Money	$0.60Out of the Money	$0.42Out of the Money	$0.02Out of the Money	422Out of the Money	35Out of the Money
ELIn the Money	$21.00In the Money	$23.60In 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	$0.95Out of the Money	$0.80Out of the Money	$-0.16Out of the Money	11Out of the Money	14Out of the Money
ELIn the Money	$18.80In the Money	$19.70In 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	$1.15Out of the Money	$1.45Out of the Money	$1.38Out of the Money	$0.12Out of the Money	3Out of the Money	29Out of the Money
ELIn the Money	$17.10In the Money	$18.70In 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	$1.30Out of the Money	$1.60Out of the Money	$1.55Out of the Money	$0.00Out of the Money	6Out of the Money	43Out of the Money
ELIn the Money	$17.00In the Money	$18.10In 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	$1.50Out of the Money	$1.75Out of the Money	$1.76Out of the Money	$-0.23Out of the Money	4Out of the Money	14Out of the Money
ELIn the Money	$15.50In the Money	$17.10In 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	$1.65Out of the Money	$2.15Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ELIn the Money	$15.00In the Money	$16.40In 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	$2.35Out of the Money	$2.11Out of the Money	$-0.19Out of the Money	4Out of the Money	11Out of the Money
ELIn the Money	$14.10In the Money	$15.50In 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	$2.10Out of the Money	$2.50Out of the Money	$2.57Out of the Money	$-0.07Out of the Money	2Out of the Money	6Out of the Money
ELIn the Money	$14.10In the Money	$14.70In 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	$2.35Out of the Money	$2.65Out of the Money	$2.64Out of the Money	$-0.66Out of the Money	15Out of the Money	37Out of the Money
ELIn the Money	$13.30In the Money	$14.00In 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	$2.60Out of the Money	$3.00Out of the Money	$2.70Out of the Money	$-1.00Out of the Money	1Out of the Money	123Out of the Money
ELIn the Money	$12.70In 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	$2.90Out of the Money	$3.30Out of the Money	$3.09Out of the Money	$-0.31Out of the Money	2Out of the Money	75Out of the Money
ELIn the Money	$12.00In 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	$3.20Out of the Money	$3.60Out of the Money	$3.80Out of the Money	$0.50Out of the Money	44Out of the Money	12Out of the Money
ELIn the Money	$11.10In the Money	$11.90In the Money	$11.90In the Money	$4.20In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$139.00	ELOut of the Money	$3.50Out of the Money	$4.00Out of the Money	$3.63Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$10.50In the Money	$11.50In the Money	$11.10In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$140.00	ELOut of the Money	$3.70Out of the Money	$4.30Out of the Money	$4.00Out of the Money	$0.00Out of the Money	184Out of the Money	192Out of the Money
ELIn the Money	$10.10In the Money	$10.80In the Money	$10.20In the Money	$10.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$141.00	ELOut of the Money	$4.20Out of the Money	$4.70Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ELIn the Money	$9.40In the Money	$10.20In the Money	$10.10In the Money	$0.80In the Money	5In the Money	2In the Money	Filter Table By Strike Price of$142.00	ELOut of the Money	$4.60Out of the Money	$5.10Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ELIn the Money	$8.80In the Money	$9.50In the Money	$9.60In the Money	$0.40In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$143.00	ELOut of the Money	$5.00Out 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	$8.30In the Money	$8.90In the Money	$8.37In the Money	$-0.73In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$144.00	ELNear the Money	$5.40Near the Money	$7.20Near the Money	$5.70Near the Money	$0.00Near the Money	---Near the Money	19Near the Money
ELIn the Money	$7.80In the Money	$8.40In the Money	$7.80In the Money	$-0.90In the Money	2In the Money	24In the Money	Filter Table By Strike Price of$145.00	ELNear the Money	$6.00Near the Money	$6.40Near the Money	$6.69Near the Money	$0.59Near the Money	133Near the Money	15Near the Money
ELUnderlying issue's last price	$7.40Underlying issue's last price	$7.80Underlying issue's last price	$7.78Underlying issue's last price	$-0.21Underlying issue's last price	6Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	ELUnderlying issue's last price	$6.40Underlying issue's last price	$6.90Underlying issue's last price	$6.68Underlying issue's last price	$-0.32Underlying issue's last price	1Underlying issue's last price	18Underlying issue's last price
ELNear the Money	$6.80Near the Money	$7.30Near the Money	$7.18Near the Money	$-0.32Near the Money	471Near the Money	42Near the Money	Filter Table By Strike Price of$147.00	ELIn the Money	$6.90In the Money	$7.40In the Money	$7.42In the Money	$0.02In the Money	5In the Money	19In the Money
ELNear the Money	$6.40Near the Money	$6.80Near the Money	$6.47Near the Money	$-0.06Near the Money	16Near the Money	43Near the Money	Filter Table By Strike Price of$148.00	ELIn the Money	$7.40In the Money	$8.00In the Money	$7.40In the Money	$-0.60In the Money	74In the Money	25In the Money
ELNear the Money	$5.90Near the Money	$6.40Near the Money	$6.98Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$149.00	ELIn the Money	$7.50In the Money	$8.70In the Money	$8.30In the Money	$0.00In the Money	---In the Money	13In the Money
ELOut of the Money	$5.40Out of the Money	$6.40Out of the Money	$5.74Out of the Money	$-0.26Out of the Money	7Out of the Money	102Out 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	$0.00In the Money	11In the Money	18In the Money
ELOut of the Money	$4.40Out of the Money	$5.10Out of the Money	$5.37Out of the Money	$0.37Out of the Money	3Out of the Money	42Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$10.00In the Money	$10.80In the Money	$10.52In the Money	$0.12In the Money	1In the Money	25In the Money
ELOut of the Money	$3.60Out of the Money	$4.20Out of the Money	$4.03Out of the Money	$-0.29Out of the Money	92Out of the Money	22Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$11.60In the Money	$12.30In the Money	$14.45In the Money	$0.00In the Money	---In the Money	4In the Money
ELOut of the Money	$2.80Out of the Money	$3.40Out of the Money	$3.25Out of the Money	$0.35Out of the Money	19Out of the Money	167Out of the Money	Filter Table By Strike Price of$157.50	ELIn the Money	$13.50In the Money	$14.40In the Money	$13.30In the Money	$2.20In the Money	25In the Money	4In the Money
ELOut of the Money	$2.30Out of the Money	$2.85Out of the Money	$2.61Out of the Money	$-0.09Out of the Money	44Out of the Money	248Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$15.20In the Money	$16.40In the Money	$15.50In the Money	$-4.69In the Money	1In the Money	2In the Money
ELOut of the Money	$1.80Out of the Money	$2.25Out of the Money	$2.09Out of the Money	$-0.11Out of the Money	7Out of the Money	39Out of the Money	Filter Table By Strike Price of$162.50	ELIn the Money	$17.20In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$1.40Out of the Money	$1.80Out of the Money	$1.69Out of the Money	$-0.18Out of the Money	17Out of the Money	11Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$18.50In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$1.10Out of the Money	$2.40Out of the Money	$1.35Out of the Money	$-0.35Out of the Money	2Out of the Money	5Out of the Money	Filter Table By Strike Price of$167.50	ELIn the Money	$21.20In the Money	$22.90In 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	$1.15Out of the Money	$1.03Out of the Money	$-0.02Out of the Money	67Out of the Money	11Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$22.90In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.65Out of the Money	$0.90Out of the Money	$0.77Out of the Money	$-0.17Out of the Money	18Out of the Money	19Out of the Money	Filter Table By Strike Price of$172.50	ELIn the Money	$24.60In the Money	$27.90In 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	$0.70Out of the Money	$0.59Out of the Money	$-0.41Out of the Money	14Out of the Money	11Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$27.00In the Money	$30.50In 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	$0.55Out of the Money	$0.46Out of the Money	$-0.27Out of the Money	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$177.50	ELIn the Money	$29.90In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.36Out of the Money	$0.36Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$32.60In 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	$1.50Out 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	$36.70In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.20Out of the Money	$-0.58Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$41.60In the Money	$45.90In 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	$1.35Out 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	$46.90In the Money	$50.00In 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	$0.00Out 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	$51.20In the Money	$55.80In 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	$1.35Out 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	$56.10In the Money	$60.90In 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$210.00	ELIn the Money	$61.00In the Money	$65.80In 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	$1.35Out 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	$66.00In the Money	$70.70In 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)