Stocks Options

LAST PRICE
126.8500
TODAY'S CHANGE (%)
Trending Down-3.9200 (-2.9976%)

Bid / Lots
126.8300/ 1
Ask / Lots
126.8800/ 1
Open / Previous Close
131.0000 / 130.7700
Day Range
Low 126.8000
High 131.0000
52 Week Range
Low 102.2200
High 204.4100
Volume
1,790,354
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 43.526

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$61.10In the Money	$63.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	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	$55.90In the Money	$58.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$51.10In the Money	$53.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$46.00In the Money	$48.80In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$41.20In the Money	$44.00In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$36.10In 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$90.00	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
ELIn the Money	$31.00In the Money	$34.00In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$26.20In the Money	$28.80In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$21.30In the Money	$24.00In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
ELIn the Money	$19.00In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ELIn the Money	$18.00In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
ELIn the Money	$17.00In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ELIn the Money	$16.20In the Money	$19.00In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ELIn the Money	$15.30In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
ELIn the Money	$14.30In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	4Out of the Money	51Out of the Money
ELIn the Money	$12.70In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	ELOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	8Out of the Money	3Out of the Money
ELIn the Money	$12.00In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	25Out of the Money
ELIn the Money	$11.20In the Money	$14.00In the Money	$12.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	18Out of the Money	65Out of the Money
ELIn the Money	$10.00In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.05Out of the Money	25Out of the Money	---Out of the Money
ELIn the Money	$9.20In the Money	$12.10In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$8.00In the Money	$11.10In 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	$0.05Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
ELIn the Money	$7.20In the Money	$9.90In 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	$0.05Out of the Money	$1.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
ELIn the Money	$6.70In the Money	$8.80In the Money	$7.00In the Money	$-5.00In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$120.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.02Out of the Money	2Out of the Money	88Out of the Money
ELIn the Money	$5.70In the Money	$8.00In 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	$0.05Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$4.60In the Money	$6.50In 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	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$3.80In the Money	$5.10In 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	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	10Out of the Money	16Out of the Money
ELIn the Money	$1.95In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	ELNear the Money	$0.20Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	108Near the Money
ELIn the Money	$2.20In the Money	$2.35In the Money	$8.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$125.00	ELNear the Money	$0.35Near the Money	$0.40Near the Money	$0.20Near the Money	$0.06Near the Money	20Near the Money	69Near the Money
ELUnderlying issue's last price	$1.45Underlying issue's last price	$1.65Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$126.00Underlying issue's last price	ELUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.60Underlying issue's last price	$0.39Underlying issue's last price	21Underlying issue's last price	81Underlying issue's last price
ELNear the Money	$0.90Near the Money	$1.05Near the Money	$2.25Near the Money	$-5.25Near the Money	2Near the Money	2Near the Money	Filter Table By Strike Price of$127.00	ELIn the Money	$1.00In the Money	$1.10In the Money	$1.00In the Money	$0.70In the Money	28In the Money	59In the Money
ELNear the Money	$0.50Near the Money	$0.65Near the Money	$0.60Near the Money	$-2.70Near the Money	24Near the Money	2Near the Money	Filter Table By Strike Price of$128.00	ELIn the Money	$1.60In the Money	$1.75In the Money	$1.14In the Money	$0.66In the Money	45In the Money	209In the Money
ELNear the Money	$0.25Near the Money	$0.40Near the Money	$0.90Near the Money	$-9.42Near the Money	13Near the Money	15Near the Money	Filter Table By Strike Price of$129.00	ELIn the Money	$2.30In the Money	$2.50In the Money	$2.10In the Money	$1.37In the Money	35In the Money	81In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.55Out of the Money	$-1.61Out of the Money	20Out of the Money	80Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$3.10In the Money	$3.40In the Money	$3.18In the Money	$2.19In the Money	25In the Money	323In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-1.06Out of the Money	16Out of the Money	70Out of the Money	Filter Table By Strike Price of$131.00	ELIn the Money	$3.70In the Money	$4.60In the Money	$2.75In the Money	$1.09In the Money	9In the Money	123In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.61Out of the Money	10Out of the Money	62Out of the Money	Filter Table By Strike Price of$132.00	ELIn the Money	$4.10In the Money	$6.10In the Money	$3.45In the Money	$1.45In the Money	14In the Money	141In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$5.50In the Money	$6.40In the Money	$6.18In the Money	$3.35In the Money	5In the Money	130In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.26Out of the Money	14Out of the Money	94Out of the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$5.30In the Money	$8.00In the Money	$3.73In the Money	$0.00In the Money	---In the Money	80In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	4Out of the Money	185Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$6.10In the Money	$9.50In the Money	$4.59In the Money	$0.00In the Money	---In the Money	155In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	14Out of the Money	132Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$7.60In the Money	$10.20In the Money	$6.85In the Money	$1.57In the Money	1In the Money	43In the Money
ELOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$8.60In the Money	$10.70In the Money	$7.43In the Money	$1.15In the Money	1In the Money	51In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$9.10In the Money	$11.70In the Money	$7.41In the Money	$0.00In the Money	---In the Money	14In the Money
ELOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$10.10In the Money	$12.90In the Money	$8.39In the Money	$0.00In the Money	---In the Money	25In the Money
ELOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$11.20In the Money	$14.20In the Money	$7.24In the Money	$0.00In the Money	---In the Money	8In the Money
ELOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	10Out of the Money	95Out of the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$13.00In the Money	$15.00In the Money	$9.72In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$13.10In the Money	$15.60In 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	$0.30Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	6Out of the Money	9Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$14.10In the Money	$17.10In the Money	$14.58In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$144.00	ELIn the Money	$15.20In the Money	$17.60In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	57Out of the Money	60Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$16.10In the Money	$18.90In the Money	$13.68In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.36Out of the Money	72Out of the Money	47Out of the Money	Filter Table By Strike Price of$146.00	ELIn the Money	$17.00In the Money	$19.80In the Money	$16.94In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	38Out of the Money	2Out of the Money	Filter Table By Strike Price of$147.00	ELIn the Money	$18.40In the Money	$20.90In 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	$0.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	108Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	ELIn the Money	$19.10In the Money	$21.80In 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	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$149.00	ELIn the Money	$20.00In the Money	$22.80In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$21.00In the Money	$24.50In the Money	$16.32In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$23.50In the Money	$26.70In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$26.30In the Money	$28.90In 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	$2.15Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$31.20In the Money	$33.90In the Money	$22.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$36.30In the Money	$38.90In the Money	$35.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$42.20In the Money	$44.40In 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	$0.10Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$46.20In the Money	$48.80In the Money	$32.94In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$51.20In the Money	$54.00In the Money	$51.60In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$56.30In the Money	$58.90In 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	$2.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$61.20In the Money	$63.90In 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	$66.90In the Money	$69.00In 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	$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$200.00	ELIn the Money	$71.00In the Money	$74.10In 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	$2.10Out 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$205.00	ELIn the Money	$76.80In 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	$2.10Out 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	$81.10In the Money	$83.80In 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	$2.10Out 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$215.00	ELIn the Money	$86.60In the Money	$89.00In 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 24, 2024)

Put Options (expires Friday May 24, 2024)