Stocks Options

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

Bid / Lots
146.8000/ 3
Ask / Lots
146.8100/ 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
2,178,631
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 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$70.40In the Money	$73.40In 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	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$64.90In the Money	$67.90In the Money	$60.16In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$59.80In the Money	$63.50In the Money	$55.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$55.00In the Money	$58.50In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$49.90In the Money	$53.50In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$45.20In the Money	$48.50In 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	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$40.10In the Money	$43.30In 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	$0.05Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
ELIn the Money	$35.30In the Money	$39.00In 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	$0.10Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.20Out of the Money	8Out of the Money	54Out of the Money
ELIn the Money	$30.30In the Money	$34.00In the Money	$23.60In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$115.00	ELOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.27Out of the Money	$-0.16Out of the Money	2Out of the Money	293Out of the Money
ELIn the Money	$26.20In the Money	$28.70In the Money	$19.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$120.00	ELOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.52Out of the Money	$-0.08Out of the Money	13Out of the Money	386Out of the Money
ELIn the Money	$21.20In the Money	$24.20In the Money	$15.90In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$125.00	ELOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$1.05Out of the Money	$0.00Out of the Money	25Out of the Money	417Out of the Money
ELIn the Money	$17.10In the Money	$19.40In the Money	$17.64In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$130.00	ELOut of the Money	$1.65Out of the Money	$1.85Out of the Money	$1.70Out of the Money	$-0.35Out of the Money	33Out of the Money	496Out of the Money
ELIn the Money	$16.00In the Money	$19.80In the Money	$16.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$131.00	ELOut of the Money	$1.85Out of the Money	$2.05Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$16.60In the Money	$18.70In the Money	$16.40In 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	$2.25Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$16.10In the Money	$16.80In 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	$2.25Out of the Money	$2.55Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ELIn the Money	$13.80In the Money	$16.10In 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	$2.50Out of the Money	$2.75Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ELIn the Money	$14.70In the Money	$15.30In the Money	$13.97In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$135.00	ELOut of the Money	$2.75Out of the Money	$3.00Out of the Money	$2.80Out of the Money	$-0.80Out of the Money	24Out of the Money	383Out of the Money
ELIn the Money	$14.00In 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$136.00	ELOut of the Money	$3.00Out of the Money	$3.30Out of the Money	$3.10Out of the Money	$-0.40Out of the Money	22Out of the Money	14Out of the Money
ELIn the Money	$13.30In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	ELOut of the Money	$3.30Out of the Money	$3.60Out of the Money	$3.40Out of the Money	$-0.90Out of the Money	13Out of the Money	6Out of the Money
ELIn the Money	$12.60In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	ELOut of the Money	$3.50Out of the Money	$3.90Out of the Money	$3.90Out of the Money	$-0.40Out of the Money	153Out of the Money	1Out of the Money
ELIn the Money	$12.00In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	ELOut of the Money	$4.00Out of the Money	$4.20Out of the Money	$4.10Out of the Money	$-0.30Out of the Money	77Out of the Money	1Out of the Money
ELIn the Money	$11.40In the Money	$11.90In the Money	$11.80In the Money	$1.10In the Money	2In the Money	775In the Money	Filter Table By Strike Price of$140.00	ELOut of the Money	$4.30Out of the Money	$4.60Out of the Money	$4.60Out of the Money	$-0.10Out of the Money	167Out of the Money	1,399Out of the Money
ELIn the Money	$10.70In the Money	$11.20In 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	$4.70Out of the Money	$5.00Out of the Money	$5.00Out of the Money	$-0.30Out of the Money	52Out of the Money	7Out of the Money
ELIn the Money	$10.10In the Money	$10.70In the Money	$11.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$142.00	ELOut of the Money	$5.10Out of the Money	$5.40Out of the Money	$5.40Out of the Money	$-0.30Out of the Money	31Out of the Money	7Out of the Money
ELIn the Money	$9.60In the Money	$10.00In the Money	$10.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$143.00	ELOut of the Money	$5.50Out of the Money	$5.80Out of the Money	$5.50Out of the Money	$-1.01Out of the Money	28Out of the Money	3Out of the Money
ELIn the Money	$9.00In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	ELNear the Money	$6.00Near the Money	$6.30Near the Money	$6.30Near the Money	$-0.30Near the Money	8Near the Money	207Near the Money
ELIn the Money	$8.50In the Money	$8.90In the Money	$8.80In the Money	$0.80In the Money	7In the Money	1,362In the Money	Filter Table By Strike Price of$145.00	ELNear the Money	$6.40Near the Money	$6.70Near the Money	$6.80Near the Money	$0.10Near the Money	171Near the Money	940Near the Money
ELUnderlying issue's last price	$7.90Underlying issue's last price	$8.30Underlying issue's last price	$8.20Underlying issue's last price	$0.80Underlying issue's last price	1Underlying issue's last price	257Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	ELUnderlying issue's last price	$6.90Underlying issue's last price	$7.20Underlying issue's last price	$6.90Underlying issue's last price	$-0.70Underlying issue's last price	42Underlying issue's last price	31Underlying issue's last price
ELNear the Money	$7.50Near the Money	$7.90Near the Money	$7.80Near the Money	$-0.55Near the Money	7Near the Money	23Near the Money	Filter Table By Strike Price of$147.00	ELIn the Money	$7.40In the Money	$7.70In the Money	$7.40In the Money	$-0.60In the Money	26In the Money	15In the Money
ELNear the Money	$7.00Near the Money	$7.40Near the Money	$7.10Near the Money	$0.60Near the Money	17Near the Money	3Near the Money	Filter Table By Strike Price of$148.00	ELIn the Money	$7.90In the Money	$8.20In the Money	$8.10In the Money	$0.00In the Money	21In the Money	2In the Money
ELNear the Money	$6.50Near the Money	$7.00Near the Money	$6.50Near the Money	$0.70Near the Money	33Near the Money	47Near the Money	Filter Table By Strike Price of$149.00	ELIn the Money	$8.50In the Money	$8.80In the Money	$9.00In the Money	$-0.20In the Money	45In the Money	6In the Money
ELOut of the Money	$6.10Out of the Money	$6.50Out of the Money	$6.20Out of the Money	$-0.60Out of the Money	92Out of the Money	1,019Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$8.90In the Money	$9.40In the Money	$9.40In the Money	$-1.00In the Money	77In the Money	479In the Money
ELOut of the Money	$5.10Out of the Money	$5.50Out of the Money	$5.40Out of the Money	$-0.30Out of the Money	25Out of the Money	151Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$10.50In the Money	$10.90In the Money	$11.61In the Money	$0.00In the Money	---In the Money	21In the Money
ELOut of the Money	$4.20Out of the Money	$4.60Out of the Money	$4.20Out of the Money	$-0.60Out of the Money	62Out of the Money	1,386Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$12.10In the Money	$12.60In the Money	$12.42In the Money	$-0.58In the Money	8In the Money	483In the Money
ELOut of the Money	$3.50Out of the Money	$3.80Out of the Money	$3.50Out of the Money	$-0.38Out of the Money	47Out of the Money	26Out of the Money	Filter Table By Strike Price of$157.50	ELIn the Money	$13.80In the Money	$14.30In the Money	$14.40In the Money	$0.00In the Money	---In the Money	4In the Money
ELOut of the Money	$2.80Out of the Money	$3.10Out of the Money	$2.90Out of the Money	$-0.30Out of the Money	11Out of the Money	531Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$15.70In the Money	$16.20In the Money	$21.44In the Money	$0.00In the Money	---In the Money	155In the Money
ELOut of the Money	$2.20Out of the Money	$2.55Out of the Money	$2.50Out of the Money	$-0.25Out of the Money	5Out of the Money	32Out of the Money	Filter Table By Strike Price of$162.50	ELIn the Money	$17.40In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$1.80Out of the Money	$2.10Out of the Money	$2.00Out of the Money	$0.05Out of the Money	38Out of the Money	844Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$18.10In the Money	$21.40In the Money	$23.96In the Money	$0.00In the Money	---In the Money	25In the Money
ELOut of the Money	$1.40Out of the Money	$1.70Out of the Money	$1.55Out of the Money	$-0.23Out of the Money	4Out of the Money	10Out of the Money	Filter Table By Strike Price of$167.50	ELIn the Money	$21.40In the Money	$23.60In 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	$1.30Out of the Money	$1.10Out of the Money	$-0.48Out of the Money	575Out of the Money	852Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$23.20In the Money	$25.40In the Money	$28.44In the Money	$0.00In the Money	---In the Money	13In the Money
ELOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$-0.26Out of the Money	9Out of the Money	744Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$27.10In the Money	$30.70In the Money	$31.20In the Money	$0.00In the Money	---In the Money	4In the Money
ELOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-0.10Out of the Money	5Out of the Money	551Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$32.10In the Money	$35.50In the Money	$32.70In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	3Out of the Money	1,321Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$37.00In the Money	$39.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$-0.22Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$41.80In the Money	$45.10In the Money	$35.90In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.07Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$195.00	ELIn the Money	$47.00In 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	$0.50Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$200.00	ELIn the Money	$52.30In the Money	$55.30In the Money	$55.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$205.00	ELIn the Money	$57.00In the Money	$60.30In 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	$0.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.45Out 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$215.00	ELIn the Money	$67.00In the Money	$70.30In 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	$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$220.00	ELIn the Money	$71.80In the Money	$75.20In 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	$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$225.00	ELIn the Money	$76.80In the Money	$80.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$230.00	ELIn the Money	$81.80In the Money	$85.30In the Money	$89.25In 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 17, 2024)

Put Options (expires Friday May 17, 2024)