Stocks Options

LAST PRICE
126.0600
TODAY'S CHANGE (%)
Trending Down-0.0700 (-0.0555%)

Bid / Lots
124.7700/ 1
Ask / Lots
127.3000/ 4
Open / Previous Close
126.3100 / 126.1300
Day Range
Low 125.8050
High 127.2700
52 Week Range
Low 102.2200
High 204.4100
Volume
2,203,049
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 43.548

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$59.00In the Money	$62.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$54.20In the Money	$58.00In 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	$49.10In the Money	$52.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$44.40In the Money	$47.10In 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	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$39.10In 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$85.00	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
ELIn the Money	$34.60In the Money	$37.20In 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	$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	$30.10In the Money	$33.00In 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	$25.00In the Money	$27.10In the Money	$39.00In 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	$19.10In the Money	$23.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	13Out of the Money	6Out of the Money
ELIn the Money	$14.10In the Money	$17.50In 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	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ELIn the Money	$13.10In 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$111.00	ELOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$12.60In the Money	$15.50In 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	$0.05Out of the Money	$0.55Out 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	$14.80In 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	$0.05Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$10.10In 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$114.00	ELOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$9.50In 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$115.00	ELOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
ELIn the Money	$8.80In the Money	$11.30In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$7.80In the Money	$11.00In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$6.60In the Money	$9.70In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$6.70In the Money	$9.30In 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	$0.15Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$5.80In the Money	$7.20In the Money	$13.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.27Out of the Money	$-0.08Out of the Money	6Out of the Money	78Out of the Money
ELIn the Money	$5.10In 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$121.00	ELOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$4.00In the Money	$4.70In 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	$0.50Out of the Money	$0.65Out of the Money	$0.49Out of the Money	$0.14Out of the Money	10Out of the Money	12Out of the Money
ELIn the Money	$2.90In the Money	$3.70In the Money	$4.10In the Money	$4.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$123.00	ELOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$-0.18Out of the Money	12Out of the Money	15Out of the Money
ELIn the Money	$2.40In the Money	$2.95In the Money	$3.30In the Money	$3.30In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$124.00	ELNear the Money	$1.00Near the Money	$1.15Near the Money	$1.10Near the Money	$-0.13Near the Money	20Near the Money	128Near the Money
ELIn the Money	$2.05In the Money	$2.25In the Money	$2.10In the Money	$-0.50In the Money	59In the Money	43In the Money	Filter Table By Strike Price of$125.00	ELNear the Money	$1.40Near the Money	$1.55Near the Money	$1.50Near the Money	$-0.22Near the Money	122Near the Money	132Near the Money
ELUnderlying issue's last price	$1.50Underlying issue's last price	$1.70Underlying issue's last price	$1.65Underlying issue's last price	$-1.85Underlying issue's last price	20Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$126.00Underlying issue's last price	ELUnderlying issue's last price	$1.85Underlying issue's last price	$2.05Underlying issue's last price	$1.88Underlying issue's last price	$-0.20Underlying issue's last price	8Underlying issue's last price	29Underlying issue's last price
ELNear the Money	$1.05Near the Money	$1.20Near the Money	$1.06Near the Money	$-0.84Near the Money	69Near the Money	5Near the Money	Filter Table By Strike Price of$127.00	ELIn the Money	$2.45In the Money	$2.65In the Money	$2.62In the Money	$-0.04In the Money	28In the Money	42In the Money
ELNear the Money	$0.70Near the Money	$0.85Near the Money	$0.72Near the Money	$-0.43Near the Money	18Near the Money	19Near the Money	Filter Table By Strike Price of$128.00	ELIn the Money	$3.10In the Money	$3.40In the Money	$2.92In the Money	$-0.41In the Money	30In the Money	48In the Money
ELNear the Money	$0.50Near the Money	$0.60Near the Money	$0.58Near the Money	$-0.87Near the Money	8Near the Money	2Near the Money	Filter Table By Strike Price of$129.00	ELIn the Money	$3.90In the Money	$4.20In the Money	$3.52In the Money	$-0.53In the Money	4In the Money	41In the Money
ELOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.39Out of the Money	$-0.23Out of the Money	27Out of the Money	56Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$3.70In the Money	$5.40In the Money	$4.30In the Money	$-0.60In the Money	10In the Money	366In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.29Out of the Money	16Out of the Money	47Out of the Money	Filter Table By Strike Price of$131.00	ELIn the Money	$5.30In the Money	$6.20In the Money	$5.18In the Money	$-0.38In the Money	10In the Money	25In 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	24Out of the Money	19Out of the Money	Filter Table By Strike Price of$132.00	ELIn the Money	$5.60In the Money	$8.00In the Money	$6.50In the Money	$0.20In the Money	2In the Money	40In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.55Out of the Money	1Out of the Money	53Out of the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$5.80In the Money	$8.90In the Money	$6.82In the Money	$0.00In the Money	---In the Money	17In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$7.50In the Money	$10.30In the Money	$4.57In the Money	$0.00In the Money	---In the Money	30In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.33Out of the Money	7Out of the Money	57Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$7.90In the Money	$11.10In the Money	$8.80In the Money	$3.65In the Money	2In the Money	30In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	3Out of the Money	29Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$9.60In the Money	$12.40In the Money	$9.63In the Money	$0.00In the Money	---In the Money	20In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$9.80In the Money	$13.40In the Money	$10.93In the Money	$0.00In the Money	---In the Money	29In the Money
ELOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$-0.70Out of the Money	10Out of the Money	8Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$10.70In the Money	$14.50In the Money	$7.75In the Money	$0.00In the Money	---In the Money	29In the Money
ELOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$11.70In the Money	$15.40In the Money	$6.97In the Money	$0.00In the Money	---In the Money	16In the Money
ELOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$12.80In the Money	$16.50In the Money	$11.75In the Money	$0.00In the Money	---In the Money	40In the Money
ELOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$13.70In the Money	$17.40In the Money	$14.58In the Money	$0.00In the Money	---In the Money	15In the Money
ELOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$-0.24Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$14.70In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$1.35Out 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$143.00	ELIn the Money	$15.80In the Money	$19.40In 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$144.00	ELIn the Money	$16.70In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$17.70In the Money	$21.30In the Money	$14.45In the Money	$0.00In the Money	---In the Money	18In the Money
ELOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$146.00	ELIn the Money	$18.70In the Money	$21.40In 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$147.00	ELIn the Money	$19.80In the Money	$23.60In 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	$0.75Out 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$148.00	ELIn the Money	$20.70In the Money	$24.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	ELIn the Money	$21.80In the Money	$24.70In 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	$0.10Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	5Out of the Money	100Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$22.70In the Money	$26.60In the Money	$19.43In the Money	$0.00In the Money	---In the Money	16In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$25.20In the Money	$29.10In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$27.60In the Money	$31.30In the Money	$26.50In the Money	$0.00In the Money	---In the Money	9In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	529Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$32.60In the Money	$35.40In the Money	$24.51In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	$0.00Out of the Money	$0.35Out 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$165.00	ELIn the Money	$38.40In the Money	$41.50In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$42.60In the Money	$46.40In 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	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$47.60In the Money	$51.50In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$53.30In the Money	$56.50In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$58.30In the Money	$61.50In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$63.40In the Money	$66.50In 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$195.00	ELIn the Money	$68.40In the Money	$71.50In 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$200.00	ELIn the Money	$73.30In the Money	$76.50In 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$205.00	ELIn the Money	$77.60In the Money	$81.00In 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	$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$210.00	ELIn the Money	$82.60In the Money	$86.50In 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$215.00	ELIn the Money	$88.40In the Money	$90.60In 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 31, 2024)

Put Options (expires Friday May 31, 2024)