Stocks Options

LAST PRICE
86.7000
TODAY'S CHANGE (%)
Trending Up1.6900 (1.9880%)

Bid / Lots
84.7300/ 1
Ask / Lots
87.0000/ 12
Open / Previous Close
84.5800 / 85.0100
Day Range
Low 84.1500
High 87.7010
52 Week Range
Low 82.3900
High 159.7500
Volume
3,657,974
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 43.621

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$25.40In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ELOut of the Money	---Out 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
ELIn the Money	$24.40In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	ELOut of the Money	---Out 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	$23.60In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ELIn the Money	$22.40In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	ELOut of the Money	---Out 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	$21.60In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	ELOut of the Money	---Out 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	$20.70In the Money	$23.10In the Money	$19.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ELIn the Money	$19.60In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$18.70In the Money	$21.30In the Money	$17.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$17.60In 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$68.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
ELIn the Money	$17.10In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ELIn the Money	$16.50In the Money	$16.90In 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	---Out of the Money	$1.20Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ELIn the Money	$15.40In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	ELOut of the Money	---Out of the Money	$1.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$12.70In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	ELOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$11.70In the Money	$13.90In the Money	$14.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$73.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ELIn the Money	$12.40In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$10.00In 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$75.00	ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ELIn the Money	$8.80In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.32Out of the Money	6Out of the Money	2Out of the Money
ELIn the Money	$9.20In the Money	$11.80In the Money	$9.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$77.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.49Out of the Money	3Out of the Money	2Out of the Money
ELIn the Money	$8.50In the Money	$9.30In the Money	$10.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$78.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ELIn the Money	$7.50In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	1Out of the Money	123Out of the Money
ELIn the Money	$6.50In the Money	$8.80In the Money	$5.21In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$-0.10Out of the Money	21Out of the Money	85Out of the Money
ELIn the Money	$5.60In the Money	$6.00In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.28Out of the Money	2Out of the Money	64Out of the Money
ELIn the Money	$4.70In the Money	$6.80In the Money	$4.00In the Money	$0.50In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$82.00	ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.42Out of the Money	20Out of the Money	59Out of the Money
ELIn the Money	$3.90In the Money	$5.80In the Money	$2.82In the Money	$-0.58In the Money	30In the Money	34In the Money	Filter Table By Strike Price of$83.00	ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.23Out of the Money	$-0.62Out of the Money	6Out of the Money	88Out of the Money
ELIn the Money	$3.10In the Money	$3.30In the Money	$3.60In the Money	$1.40In the Money	10In the Money	21In the Money	Filter Table By Strike Price of$84.00	ELNear the Money	$0.40Near the Money	$0.50Near the Money	$0.42Near the Money	$-0.80Near the Money	89Near the Money	91Near the Money
ELIn the Money	$2.35In the Money	$3.20In the Money	$2.15In the Money	$0.55In the Money	18In the Money	63In the Money	Filter Table By Strike Price of$85.00	ELNear the Money	$0.60Near the Money	$0.75Near the Money	$0.60Near the Money	$-0.90Near the Money	114Near the Money	74Near the Money
ELUnderlying issue's last price	$1.70Underlying issue's last price	$1.85Underlying issue's last price	$2.26Underlying issue's last price	$1.11Underlying issue's last price	112Underlying issue's last price	113Underlying issue's last price	Filter Table By Strike Price of$86.00Underlying issue's last price	ELUnderlying issue's last price	$1.00Underlying issue's last price	$1.10Underlying issue's last price	$1.07Underlying issue's last price	$-0.98Underlying issue's last price	25Underlying issue's last price	159Underlying issue's last price
ELNear the Money	$1.20Near the Money	$1.40Near the Money	$1.25Near the Money	$0.45Near the Money	115Near the Money	75Near the Money	Filter Table By Strike Price of$87.00	ELIn the Money	$1.40In the Money	$1.55In the Money	$1.50In the Money	$-1.35In the Money	62In the Money	151In the Money
ELNear the Money	$0.75Near the Money	$0.90Near the Money	$0.85Near the Money	$0.35Near the Money	288Near the Money	173Near the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$2.00In the Money	$2.15In the Money	$2.16In the Money	$-1.44In the Money	6In the Money	333In the Money
ELNear the Money	$0.55Near the Money	$0.60Near the Money	$0.75Near the Money	$0.45Near the Money	147Near the Money	75Near the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$2.05In the Money	$2.90In the Money	$2.35In the Money	$-1.92In the Money	6In the Money	79In the Money
ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.19Out of the Money	385Out of the Money	193Out of the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$3.00In the Money	$4.00In the Money	$5.46In the Money	$0.00In the Money	---In the Money	102In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.14Out of the Money	82Out of the Money	143Out of the Money	Filter Table By Strike Price of$91.00	ELIn the Money	$3.60In the Money	$4.60In the Money	$2.55In the Money	$0.00In the Money	---In the Money	82In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.05Out of the Money	33Out of the Money	95Out of the Money	Filter Table By Strike Price of$92.00	ELIn the Money	$3.40In the Money	$5.60In the Money	$4.47In the Money	$0.00In the Money	---In the Money	7In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	12Out of the Money	70Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$6.20In the Money	$6.60In the Money	$4.62In the Money	$0.00In the Money	---In the Money	11In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	17Out of the Money	93Out of the Money	Filter Table By Strike Price of$94.00	ELIn the Money	$7.20In the Money	$7.60In the Money	$4.60In the Money	$0.00In the Money	---In the Money	8In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	20Out of the Money	414Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$8.10In the Money	$10.30In the Money	$7.69In the Money	$-2.57In the Money	3In the Money	39In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$7.30In the Money	$9.70In the Money	$7.37In the Money	$0.00In the Money	---In the Money	3In the Money
ELOut of the Money	---Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$8.40In the Money	$10.90In the Money	$5.40In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$11.20In the Money	$11.90In the Money	$7.99In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$12.20In the Money	$12.60In the Money	$11.70In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	443Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$12.00In the Money	$13.60In the Money	$11.00In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$12.80In the Money	$16.40In the Money	$14.60In the Money	$1.94In the Money	1In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$14.70In the Money	$15.70In the Money	$10.56In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$103.00	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	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$17.20In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	69Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$16.60In the Money	$18.70In the Money	$20.09In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$19.20In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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$107.00	ELIn the Money	$20.20In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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	Filter Table By Strike Price of$108.00	ELIn the Money	$21.20In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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	Filter Table By Strike Price of$109.00	ELIn the Money	$21.80In the Money	$23.00In the Money	$22.00In the Money	$22.00In the Money	1In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	10Out of the Money	234Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$22.90In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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	Filter Table By Strike Price of$111.00	ELIn the Money	$24.20In the Money	$26.40In the Money	$24.00In the Money	$24.00In the Money	1In the Money	---In the Money
ELOut of the Money	---Out 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	Filter Table By Strike Price of$112.00	ELIn the Money	$23.30In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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	Filter Table By Strike Price of$113.00	ELIn the Money	$24.40In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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	Filter Table By Strike Price of$114.00	ELIn the Money	$25.40In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$26.30In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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	Filter Table By Strike Price of$116.00	ELIn the Money	$27.60In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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	Filter Table By Strike Price of$117.00	ELIn the Money	$28.80In the Money	$32.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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	Filter Table By Strike Price of$118.00	ELIn the Money	$29.50In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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	Filter Table By Strike Price of$119.00	ELIn the Money	$30.60In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$31.40In the Money	$35.30In the Money	$29.70In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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$125.00	ELIn the Money	$36.30In the Money	$40.30In the Money	$33.89In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$41.40In the Money	$45.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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	Filter Table By Strike Price of$135.00	ELIn the Money	$46.60In the Money	$49.50In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)