Stocks Options

LAST PRICE
130.0800
TODAY'S CHANGE (%)
Trending Down-2.8600 (-2.1513%)

Bid / Lots
129.0700/ 1
Ask / Lots
131.0000/ 1
Open / Previous Close
133.0000 / 132.9400
Day Range
Low 128.8500
High 133.4950
52 Week Range
Low 102.2200
High 209.6399
Volume
3,473,409
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 43.587

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	$54.30In the Money	$57.00In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$49.00In the Money	$51.70In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$43.10In the Money	$47.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$38.20In the Money	$42.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$33.20In the Money	$37.10In 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	$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	$28.20In the Money	$32.10In 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	$23.30In the Money	$26.90In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	142Out of the Money
ELIn the Money	$18.20In the Money	$22.10In 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	$0.30Out of the Money	$0.10Out of the Money	$0.05Out of the Money	2Out of the Money	53Out of the Money
ELIn the Money	$13.70In the Money	$16.70In 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	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	297Out of the Money
ELIn the Money	$11.30In the Money	$15.10In 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	$0.05Out 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	$11.10In the Money	$14.00In 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	$0.10Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.17Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$10.90In the Money	$13.50In 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	$0.10Out 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	$9.90In the Money	$12.40In 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	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.05Out of the Money	37Out of the Money	2,057Out of the Money
ELIn the Money	$9.10In the Money	$11.40In 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	$0.25Out of the Money	$0.35Out of the Money	$0.42Out of the Money	$0.42Out of the Money	4Out of the Money	---Out of the Money
ELIn the Money	$7.20In the Money	$10.30In 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	$0.35Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.35Out of the Money	12Out of the Money	---Out of the Money
ELIn the Money	$6.10In the Money	$9.60In 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	$0.45Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$0.50Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$5.00In the Money	$7.60In 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	$0.60Out of the Money	$0.75Out of the Money	$0.72Out of the Money	$0.72Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$6.00In the Money	$6.30In 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	$0.80Out of the Money	$0.90Out of the Money	$0.86Out of the Money	$0.26Out of the Money	33Out of the Money	807Out of the Money
ELIn the Money	$5.20In the Money	$5.60In 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	$1.00Out of the Money	$1.15Out of the Money	$1.10Out of the Money	$1.10Out of the Money	7Out of the Money	---Out of the Money
ELIn the Money	$4.50In the Money	$5.00In 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	$1.30Out of the Money	$1.45Out of the Money	$1.43Out of the Money	$1.43Out of the Money	6Out of the Money	---Out of the Money
ELIn the Money	$3.90In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	ELNear the Money	$1.65Near the Money	$1.80Near the Money	$1.75Near the Money	$1.75Near the Money	40Near the Money	---Near the Money
ELIn the Money	$3.30In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	ELNear the Money	$2.05Near the Money	$2.20Near the Money	$2.20Near the Money	$2.20Near the Money	333Near the Money	---Near the Money
ELUnderlying issue's last price	$2.80Underlying issue's last price	$3.00Underlying issue's last price	$2.85Underlying issue's last price	$-2.15Underlying issue's last price	12Underlying issue's last price	348Underlying issue's last price	Filter Table By Strike Price of$130.00Underlying issue's last price	ELUnderlying issue's last price	$2.50Underlying issue's last price	$2.70Underlying issue's last price	$2.76Underlying issue's last price	$1.09Underlying issue's last price	53Underlying issue's last price	1,097Underlying issue's last price
ELNear the Money	$2.30Near the Money	$2.50Near the Money	$2.75Near the Money	$-2.45Near the Money	17Near the Money	112Near the Money	Filter Table By Strike Price of$131.00	ELIn the Money	$3.00In the Money	$3.20In the Money	$2.70In the Money	$-0.05In the Money	29In the Money	116In the Money
ELNear the Money	$1.85Near the Money	$2.10Near the Money	$2.19Near the Money	$-1.71Near the Money	8Near the Money	80Near the Money	Filter Table By Strike Price of$132.00	ELIn the Money	$3.50In the Money	$3.80In the Money	$3.38In the Money	$0.88In the Money	4In the Money	104In the Money
ELNear the Money	$1.50Near the Money	$1.70Near the Money	$1.70Near the Money	$-1.50Near the Money	23Near the Money	92Near the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$4.10In the Money	$4.50In the Money	$3.80In the Money	$0.97In the Money	3In the Money	67In the Money
ELOut of the Money	$1.20Out of the Money	$1.40Out of the Money	$1.27Out of the Money	$-1.63Out of the Money	15Out of the Money	80Out of the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$4.80In the Money	$5.20In the Money	$5.14In the Money	$1.74In the Money	1In the Money	233In the Money
ELOut of the Money	$1.00Out of the Money	$1.15Out of the Money	$1.05Out of the Money	$-1.40Out of the Money	759Out of the Money	145Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$5.60In the Money	$6.00In the Money	$5.82In the Money	$1.77In the Money	5In the Money	380In the Money
ELOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.78Out of the Money	$-1.87Out of the Money	2Out of the Money	41Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$6.40In the Money	$6.80In the Money	$5.94In the Money	$0.74In the Money	1In the Money	48In the Money
ELOut of the Money	$0.60Out of the Money	$1.65Out of the Money	$0.90Out of the Money	$-0.85Out of the Money	2Out of the Money	53Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$5.40In the Money	$9.60In the Money	$5.33In the Money	$0.00In the Money	---In the Money	24In the Money
ELOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,054Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$7.30In the Money	$9.20In the Money	$8.20In the Money	$0.90In the Money	1In the Money	147In the Money
ELOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.52Out of the Money	$-0.38Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$8.60In the Money	$11.20In the Money	$9.44In the Money	$4.54In the Money	4In the Money	116In the Money
ELOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.85Out of the Money	22Out of the Money	813Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$9.70In the Money	$10.70In the Money	$10.20In the Money	$3.60In the Money	6In the Money	1,016In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.85Out of the Money	68Out of the Money	30Out of the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$9.10In the Money	$11.90In the Money	$5.10In the Money	$0.00In the Money	---In the Money	55In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.70Out of the Money	1Out of the Money	1,019Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$11.50In the Money	$12.80In the Money	$6.50In the Money	$0.00In the Money	---In the Money	28In the Money
ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.55Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$11.50In the Money	$14.90In the Money	$5.30In the Money	$0.00In the Money	---In the Money	23In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$144.00	ELIn the Money	$13.20In the Money	$15.90In the Money	$6.20In the Money	$0.00In the Money	---In the Money	357In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$-0.04Out of the Money	55Out of the Money	1,419Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$13.00In the Money	$17.00In the Money	$14.55In the Money	$2.43In the Money	4In the Money	606In the Money
ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money	Filter Table By Strike Price of$146.00	ELIn the Money	$14.20In the Money	$17.80In the Money	$15.14In the Money	$-2.16In the Money	3In the Money	58In the Money
ELOut of the Money	$0.00Out of the Money	$0.30Out 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	$15.10In the Money	$18.80In the Money	$19.02In the Money	$0.00In the Money	---In the Money	122In the Money
ELOut of the Money	$0.00Out of the Money	$0.55Out 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	$16.10In the Money	$19.90In the Money	$8.10In the Money	$0.00In the Money	---In the Money	24In the Money
ELOut of the Money	$0.00Out of the Money	$0.50Out 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	$17.10In the Money	$21.00In the Money	$11.40In the Money	$0.00In the Money	---In the Money	25In the Money
ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	6Out of the Money	1,004Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$18.70In the Money	$21.20In the Money	$19.45In the Money	$-0.75In the Money	3In the Money	24In the Money
ELOut of the Money	$0.00Out of the Money	$0.30Out 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	$20.60In the Money	$24.50In the Money	$11.61In 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	$0.04Out of the Money	$-0.02Out of the Money	4Out of the Money	1,507Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$23.10In the Money	$27.00In the Money	$21.35In the Money	$-0.40In the Money	3In the Money	5In the Money
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	73Out of the Money	Filter Table By Strike Price of$157.50	ELIn the Money	$25.60In the Money	$28.90In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	483Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$28.80In the Money	$31.20In the Money	$26.75In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.35Out 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	$30.60In the Money	$34.50In 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	$0.35Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	750Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$33.10In the Money	$37.00In 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	$0.35Out 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	$35.60In the Money	$39.40In 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	$0.15Out of the Money	$0.15Out of the Money	$0.08Out of the Money	11Out of the Money	924Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$38.00In the Money	$41.70In 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	$0.03Out of the Money	$-0.02Out of the Money	5Out of the Money	870Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$43.10In the Money	$47.00In 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	$0.00Out of the Money	---Out of the Money	546Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$48.00In the Money	$52.00In 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	$0.35Out 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	$53.10In the Money	$56.10In 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	$58.10In the Money	$62.00In 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	$0.35Out 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	$63.10In the Money	$67.00In 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	$0.35Out 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	$68.10In the Money	$72.00In 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	$0.35Out 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	$73.20In the Money	$76.80In 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	$0.35Out 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	$78.10In the Money	$81.90In 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	$0.35Out 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	$83.10In the Money	$86.70In 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	$0.35Out 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	$88.10In the Money	$91.90In 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	$93.40In the Money	$95.80In 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	$0.03Out 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	$98.10In the Money	$102.00In 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)