Stocks Options

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

Bid / Lots
146.0000/ 4
Ask / Lots
146.7400/ 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
3,754,669
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 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	$70.00In the Money	$74.10In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$64.60In the Money	$69.40In 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	$59.60In the Money	$64.00In 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	$1.35Out 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	$59.50In 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	$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	$50.60In the Money	$53.80In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$44.70In 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	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	21Out of the Money	2Out of the Money
ELIn the Money	$40.30In the Money	$43.80In 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	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
ELIn the Money	$35.00In the Money	$38.80In 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	$0.05Out of the Money	$0.45Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ELIn the Money	$30.60In the Money	$34.30In 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	$0.05Out of the Money	$0.40Out of the Money	$0.34Out of the Money	$0.07Out of the Money	15Out of the Money	292Out of the Money
ELIn the Money	$25.90In the Money	$28.90In 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	$0.50Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$0.08Out of the Money	8Out of the Money	378Out of the Money
ELIn the Money	$22.20In the Money	$24.90In 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	$1.00Out of the Money	$1.15Out of the Money	$1.10Out of the Money	$0.05Out of the Money	70Out of the Money	421Out of the Money
ELIn the Money	$17.90In the Money	$20.50In 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	$1.70Out of the Money	$2.00Out of the Money	$1.85Out of the Money	$0.15Out of the Money	226Out of the Money	505Out of the Money
ELIn the Money	$17.40In the Money	$18.40In 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	$1.80Out of the Money	$2.10Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$16.50In the Money	$17.60In 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	$2.85Out of the Money	$1.81Out of the Money	$-0.59Out of the Money	1Out of the Money	4Out of the Money
ELIn the Money	$15.40In 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	$2.20Out of the Money	$3.80Out of the Money	$2.35Out of the Money	$-0.65Out of the Money	10Out of the Money	6Out of the Money
ELIn the Money	$15.40In the Money	$16.10In the Money	$16.50In the Money	$16.50In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$134.00	ELOut of the Money	$2.45Out of the Money	$2.90Out of the Money	$2.20Out of the Money	$-1.10Out of the Money	400Out of the Money	8Out of the Money
ELIn the Money	$14.40In the Money	$15.40In the Money	$14.67In the Money	$0.70In the Money	10In the Money	77In the Money	Filter Table By Strike Price of$135.00	ELOut of the Money	$2.75Out of the Money	$3.10Out of the Money	$2.85Out of the Money	$0.05Out of the Money	14Out of the Money	379Out of the Money
ELIn the Money	$12.80In 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$136.00	ELOut of the Money	$3.00Out of the Money	$3.40Out of the Money	$3.00Out of the Money	$-0.10Out of the Money	1Out of the Money	30Out of the Money
ELIn the Money	$13.00In the Money	$13.80In 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	$3.70Out of the Money	$3.30Out of the Money	$-0.10Out of the Money	12Out of the Money	18Out of the Money
ELIn the Money	$12.50In 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	$3.60Out of the Money	$4.10Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
ELIn the Money	$11.50In 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$139.00	ELOut of the Money	$3.90Out of the Money	$4.40Out of the Money	$3.80Out of the Money	$-0.30Out of the Money	94Out of the Money	70Out of the Money
ELIn the Money	$10.50In the Money	$12.50In the Money	$12.00In the Money	$0.20In the Money	7In the Money	773In the Money	Filter Table By Strike Price of$140.00	ELOut of the Money	$3.40Out of the Money	$4.80Out of the Money	$4.40Out of the Money	$-0.20Out of the Money	585Out of the Money	1,502Out of the Money
ELIn the Money	$10.60In the Money	$12.40In the Money	$11.47In the Money	$11.47In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$141.00	ELOut of the Money	$4.60Out of the Money	$5.10Out of the Money	$4.40Out of the Money	$-0.60Out of the Money	9Out of the Money	45Out of the Money
ELIn the Money	$10.00In the Money	$11.30In 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	$5.50Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ELIn the Money	$9.40In the Money	$10.90In 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	$7.20Out of the Money	$5.30Out of the Money	$-0.20Out of the Money	10Out of the Money	17Out of the Money
ELIn the Money	$8.90In 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	$5.80Near the Money	$6.40Near the Money	$6.20Near the Money	$-0.10Near the Money	171Near the Money	207Near the Money
ELIn the Money	$8.50In the Money	$8.90In the Money	$8.84In the Money	$0.04In the Money	30In the Money	1,361In the Money	Filter Table By Strike Price of$145.00	ELNear the Money	$6.50Near the Money	$6.90Near the Money	$6.60Near the Money	$-0.20Near the Money	137Near the Money	948Near the Money
ELUnderlying issue's last price	$8.10Underlying issue's last price	$8.40Underlying issue's last price	$8.15Underlying issue's last price	$-0.05Underlying issue's last price	7Underlying 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	$7.00Underlying issue's last price	$7.40Underlying issue's last price	$7.22Underlying issue's last price	$0.32Underlying issue's last price	9Underlying issue's last price	61Underlying issue's last price
ELNear the Money	$7.60Near the Money	$7.90Near the Money	$7.50Near the Money	$-0.30Near the Money	82Near the Money	25Near the Money	Filter Table By Strike Price of$147.00	ELIn the Money	$7.40In the Money	$7.90In the Money	$9.10In the Money	$1.70In the Money	94In the Money	36In the Money
ELNear the Money	$7.00Near the Money	$7.40Near the Money	$7.26Near the Money	$0.16Near the Money	6Near the Money	18Near the Money	Filter Table By Strike Price of$148.00	ELIn the Money	$8.00In the Money	$8.40In the Money	$8.10In the Money	$0.00In the Money	38In the Money	18In the Money
ELNear the Money	$6.50Near the Money	$6.90Near the Money	$6.80Near the Money	$0.30Near the Money	1Near the Money	48Near the Money	Filter Table By Strike Price of$149.00	ELIn the Money	$8.50In the Money	$10.00In the Money	$8.77In the Money	$-0.23In the Money	3In the Money	50In the Money
ELOut of the Money	$5.90Out of the Money	$6.90Out of the Money	$6.19Out of the Money	$-0.01Out of the Money	42Out of the Money	1,028Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$9.00In the Money	$9.50In the Money	$9.07In the Money	$-0.33In the Money	29In the Money	489In the Money
ELOut of the Money	$4.00Out of the Money	$6.50Out of the Money	$5.50Out of the Money	$0.10Out of the Money	24Out of the Money	151Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$10.60In the Money	$12.10In the Money	$11.61In the Money	$0.00In the Money	---In the Money	21In the Money
ELOut of the Money	$4.30Out of the Money	$4.60Out of the Money	$4.52Out of the Money	$0.32Out of the Money	353Out of the Money	1,383Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$11.90In the Money	$13.00In the Money	$12.78In the Money	$0.36In the Money	10In the Money	481In the Money
ELOut of the Money	$3.50Out of the Money	$3.80Out of the Money	$3.70Out of the Money	$0.20Out of the Money	37Out of the Money	62Out of the Money	Filter Table By Strike Price of$157.50	ELIn the Money	$13.70In the Money	$15.30In the Money	$14.40In the Money	$0.00In the Money	---In the Money	4In the Money
ELOut of the Money	$2.90Out of the Money	$3.20Out of the Money	$3.05Out of the Money	$0.15Out of the Money	23Out of the Money	527Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$15.70In the Money	$16.60In the Money	$16.50In the Money	$-4.94In the Money	4In the Money	155In the Money
ELOut of the Money	$2.15Out of the Money	$2.55Out of the Money	$2.34Out of the Money	$-0.16Out of the Money	4Out of the Money	33Out of the Money	Filter Table By Strike Price of$162.50	ELIn the Money	$16.20In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$1.75Out of the Money	$2.10Out of the Money	$1.88Out of the Money	$-0.12Out of the Money	142Out of the Money	844Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$18.00In the Money	$20.80In the Money	$19.05In the Money	$-4.91In the Money	3In the Money	25In the Money
ELOut of the Money	$1.10Out of the Money	$1.70Out of the Money	$1.47Out of the Money	$-0.08Out of the Money	360Out of the Money	14Out of the Money	Filter Table By Strike Price of$167.50	ELIn the Money	$20.00In the Money	$23.80In the Money	$22.30In the Money	$22.30In the Money	7In the Money	---In the Money
ELOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.22Out of the Money	$0.12Out of the Money	438Out of the Money	891Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$22.20In the Money	$25.40In the Money	$24.90In the Money	$-3.54In the Money	2In the Money	13In the Money
ELOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.70Out of the Money	$-0.05Out of the Money	682Out of the Money	738Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$27.10In the Money	$30.30In 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	$0.45Out of the Money	$-0.10Out of the Money	46Out of the Money	552Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$31.90In the Money	$35.30In the Money	$32.70In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.15Out of the Money	$0.70Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	49Out of the Money	1,323Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$36.60In the Money	$40.20In 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	$0.65Out of the Money	$0.15Out 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	$41.40In the Money	$45.50In 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	$0.40Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	22Out of the Money	2Out of the Money	Filter Table By Strike Price of$195.00	ELIn the Money	$46.70In 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	$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	$51.10In the Money	$55.50In 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	$1.35Out 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	$56.00In the Money	$59.80In 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	$0.18Out 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	$61.00In the Money	$65.70In 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	$70.50In 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	$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$220.00	ELIn the Money	$71.50In the Money	$75.70In 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$225.00	ELIn the Money	$76.00In the Money	$80.50In 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	$0.05Out 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	$81.00In the Money	$85.50In 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)