Stocks Options

LAST PRICE
132.9400
TODAY'S CHANGE (%)
Trending Down-2.0000 (-1.4821%)

Bid / Lots
132.9400/ 9
Ask / Lots
135.8700/ 1
Open / Previous Close
135.0100 / 134.9400
Day Range
Low 130.4700
High 136.1800
52 Week Range
Low 102.2200
High 210.0100
Volume
3,791,987
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 43.506

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	$56.10In the Money	$60.10In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$51.10In the Money	$55.10In 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	$46.10In the Money	$50.20In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$41.20In the Money	$45.20In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$36.50In the Money	$40.10In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$31.30In the Money	$35.20In the Money	$31.00In 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	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ELIn the Money	$26.20In the Money	$30.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
ELIn the Money	$21.90In the Money	$25.10In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
ELIn the Money	$16.30In the Money	$20.10In the Money	$16.20In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$115.00	ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	297Out of the Money
ELIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$13.10In the Money	$14.20In the Money	$11.40In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$120.00	ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	79Out of the Money	2,048Out of the Money
ELIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	ELOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$7.00In the Money	$9.20In the Money	$7.50In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$125.00	ELOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$0.00Out of the Money	34Out of the Money	798Out of the Money
ELIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	ELOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	ELOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	ELOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$4.90In the Money	$5.20In the Money	$5.00In the Money	$-1.50In the Money	3In the Money	347In the Money	Filter Table By Strike Price of$130.00	ELNear the Money	$1.65Near the Money	$1.85Near the Money	$1.67Near the Money	$0.22Near the Money	98Near the Money	1,115Near the Money
ELIn the Money	$4.20In the Money	$4.50In the Money	$5.20In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$131.00	ELNear the Money	$2.05Near the Money	$2.25Near the Money	$2.75Near the Money	$0.65Near the Money	14Near the Money	111Near the Money
ELUnderlying issue's last price	$3.60Underlying issue's last price	$3.90Underlying issue's last price	$3.90Underlying issue's last price	$-1.10Underlying issue's last price	10Underlying issue's last price	77Underlying issue's last price	Filter Table By Strike Price of$132.00Underlying issue's last price	ELUnderlying issue's last price	$2.45Underlying issue's last price	$2.65Underlying issue's last price	$2.50Underlying issue's last price	$0.35Underlying issue's last price	22Underlying issue's last price	90Underlying issue's last price
ELNear the Money	$3.10Near the Money	$3.40Near the Money	$3.20Near the Money	$-0.80Near the Money	25Near the Money	88Near the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$2.90In the Money	$3.10In the Money	$2.83In the Money	$0.28In the Money	23In the Money	66In the Money
ELNear the Money	$2.65Near the Money	$2.85Near the Money	$2.90Near the Money	$-0.80Near the Money	47Near the Money	65Near the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$3.40In the Money	$3.60In the Money	$3.40In the Money	$0.30In the Money	440In the Money	459In the Money
ELNear the Money	$2.25Near the Money	$2.40Near the Money	$2.45Near the Money	$-1.05Near the Money	67Near the Money	151Near the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$4.00In the Money	$4.20In the Money	$4.05In the Money	$0.35In the Money	38In the Money	378In the Money
ELOut of the Money	$1.85Out of the Money	$2.00Out of the Money	$2.65Out of the Money	$-0.30Out of the Money	4Out of the Money	37Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$4.60In the Money	$6.80In the Money	$5.20In the Money	$0.00In the Money	---In the Money	48In the Money
ELOut of the Money	$1.55Out of the Money	$1.70Out of the Money	$1.75Out of the Money	$-0.45Out of the Money	3Out of the Money	50Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$5.20In the Money	$5.50In the Money	$5.33In the Money	$-1.50In the Money	2In the Money	22In the Money
ELOut of the Money	$1.25Out of the Money	$1.40Out of the Money	$1.25Out of the Money	$-1.00Out of the Money	3Out of the Money	1,054Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$5.90In the Money	$8.20In the Money	$7.30In the Money	$0.00In the Money	---In the Money	147In the Money
ELOut of the Money	$1.00Out of the Money	$1.15Out of the Money	$0.90Out of the Money	$-0.70Out of the Money	2Out of the Money	11Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$6.60In the Money	$7.00In the Money	$4.90In the Money	$-4.44In the Money	1In the Money	117In the Money
ELOut of the Money	$0.80Out of the Money	$0.95Out of the Money	$1.15Out of the Money	$-0.45Out of the Money	3Out of the Money	812Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$7.50In the Money	$8.60In the Money	$6.60In the Money	$-1.18In the Money	259In the Money	1,201In the Money
ELOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$8.30In the Money	$8.70In the Money	$5.10In the Money	$0.00In the Money	---In the Money	55In the Money
ELOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1,019Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$9.10In the Money	$9.60In the Money	$6.50In the Money	$0.00In the Money	---In the Money	28In the Money
ELOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$9.50In the Money	$10.70In the Money	$5.30In the Money	$0.00In the Money	---In the Money	23In the Money
ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.29Out of the Money	$-0.46Out of the Money	2Out of the Money	7Out of the Money	Filter Table By Strike Price of$144.00	ELIn the Money	$10.60In the Money	$11.60In the Money	$6.20In the Money	$0.00In the Money	---In the Money	357In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.31Out of the Money	32Out of the Money	1,416Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$11.70In the Money	$12.60In the Money	$12.12In the Money	$1.52In the Money	280In the Money	811In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.25Out of the Money	5Out of the Money	270Out of the Money	Filter Table By Strike Price of$146.00	ELIn the Money	$12.70In the Money	$13.40In the Money	$17.30In the Money	$0.00In the Money	---In the Money	58In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$147.00	ELIn the Money	$12.60In the Money	$15.30In the Money	$19.02In the Money	$0.00In the Money	---In the Money	122In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$148.00	ELIn the Money	$13.90In the Money	$16.20In the Money	$8.10In the Money	$0.00In the Money	---In the Money	24In the Money
ELOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$6.80Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$149.00	ELIn the Money	$15.00In the Money	$17.50In the Money	$11.40In the Money	$0.00In the Money	---In the Money	25In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.14Out of the Money	5Out of the Money	1,009Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$15.70In the Money	$18.40In the Money	$20.20In the Money	$0.00In the Money	---In the Money	103In the Money
ELOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$17.70In the Money	$21.30In the Money	$11.61In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	1Out of the Money	1,508Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$20.10In the Money	$23.40In the Money	$21.75In the Money	$-0.70In the Money	233In the Money	439In the Money
ELOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$157.50	ELIn the Money	$22.60In the Money	$26.60In the Money	$14.40In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	13Out of the Money	488Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$25.90In the Money	$28.40In the Money	$26.75In the Money	$0.05In the Money	230In the Money	67In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$2.34Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$162.50	ELIn the Money	$27.50In the Money	$31.60In 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	$0.04Out of the Money	$-0.01Out of the Money	5Out of the Money	754Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$30.00In the Money	$34.10In the Money	$38.60In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	372Out of the Money	Filter Table By Strike Price of$167.50	ELIn the Money	$33.20In the Money	$36.60In the Money	$41.20In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	924Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$35.20In the Money	$38.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	874Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$40.00In the Money	$44.00In the Money	$46.60In 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	547Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$45.50In the Money	$48.80In the Money	$32.70In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,279Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$50.00In the Money	$54.10In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$55.00In the Money	$59.10In the Money	$35.90In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$195.00	ELIn the Money	$60.00In the Money	$64.10In 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	$0.05Out 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	$65.00In the Money	$69.00In 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	$0.05Out 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	$70.00In the Money	$73.80In 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	$0.05Out 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	$75.00In the Money	$79.00In 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	$0.00Out 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	$80.50In the Money	$83.60In 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	$0.00Out 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	$85.00In the Money	$88.90In 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	$0.05Out 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	$90.00In the Money	$94.10In 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	$0.05Out 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	$95.00In the Money	$99.00In 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)