Stocks Options

LAST PRICE
131.0300
TODAY'S CHANGE (%)
Trending Down-1.6900 (-1.2734%)

Bid / Lots
131.0300/ 1
Ask / Lots
131.1100/ 2
Open / Previous Close
132.0000 / 132.7200
Day Range
Low 130.3300
High 133.1400
52 Week Range
Low 102.2200
High 204.4100
Volume
1,362,514
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 43.592

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	$64.80In the Money	$68.00In 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	$59.20In the Money	$63.00In 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	$54.90In the Money	$57.80In 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	$49.80In the Money	$53.00In 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	$44.20In the Money	$47.80In 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	$40.00In the Money	$43.00In 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	$35.00In the Money	$38.00In 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	$29.50In 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$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	$24.20In the Money	$28.00In 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	$22.70In the Money	$25.70In 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	$22.10In the Money	$24.90In 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	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
ELIn the Money	$20.80In the Money	$23.70In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ELIn the Money	$20.00In the Money	$22.60In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ELIn the Money	$18.90In the Money	$21.70In 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	$18.00In the Money	$20.60In 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	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ELIn the Money	$17.00In the Money	$20.10In 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	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ELIn the Money	$16.10In the Money	$18.90In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	24Out of the Money	1Out of the Money
ELIn the Money	$15.10In the Money	$17.70In 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	$0.05Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ELIn the Money	$14.20In the Money	$16.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$13.10In 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$117.00	ELOut of the Money	$0.05Out 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	$12.30In 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$118.00	ELOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
ELIn the Money	$11.10In the Money	$13.40In 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	$2.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
ELIn the Money	$10.20In the Money	$13.00In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	ELOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
ELIn the Money	$9.30In the Money	$11.50In 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	$1.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$8.60In the Money	$10.60In 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	$1.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$7.00In the Money	$10.10In 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	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ELIn the Money	$6.10In the Money	$8.30In 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	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.05Out of the Money	32Out of the Money	120Out of the Money
ELIn the Money	$5.90In the Money	$7.10In the Money	$8.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$125.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	2Out of the Money	69Out of the Money
ELIn the Money	$4.10In the Money	$5.70In 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	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.08Out of the Money	5Out of the Money	77Out of the Money
ELIn the Money	$4.20In the Money	$5.20In the Money	$7.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$127.00	ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-0.23Out of the Money	12Out of the Money	48Out of the Money
ELIn the Money	$3.40In the Money	$3.70In the Money	$3.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$128.00	ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.48Out of the Money	$-0.04Out of the Money	1Out of the Money	208Out of the Money
ELIn the Money	$2.60In the Money	$2.85In the Money	$10.32In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$129.00	ELNear the Money	$0.50Near the Money	$0.60Near the Money	$0.55Near the Money	$0.15Near the Money	2Near the Money	79Near the Money
ELIn the Money	$1.95In the Money	$2.10In the Money	$2.16In the Money	$-1.28In the Money	23In the Money	68In the Money	Filter Table By Strike Price of$130.00	ELNear the Money	$0.80Near the Money	$0.90Near the Money	$0.80Near the Money	$0.30Near the Money	31Near the Money	315Near the Money
ELUnderlying issue's last price	$1.40Underlying issue's last price	$1.55Underlying issue's last price	$1.72Underlying issue's last price	$-0.63Underlying issue's last price	31Underlying issue's last price	64Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	ELUnderlying issue's last price	$1.20Underlying issue's last price	$1.35Underlying issue's last price	$1.30Underlying issue's last price	$0.43Underlying issue's last price	10Underlying issue's last price	105Underlying issue's last price
ELNear the Money	$0.90Near the Money	$1.05Near the Money	$1.04Near the Money	$-0.66Near the Money	8Near the Money	66Near the Money	Filter Table By Strike Price of$132.00	ELIn the Money	$1.75In the Money	$1.90In the Money	$2.30In the Money	$1.20In the Money	3In the Money	141In the Money
ELNear the Money	$0.60Near the Money	$0.70Near the Money	$0.75Near the Money	$-0.75Near the Money	13Near the Money	32Near the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$2.35In the Money	$2.60In the Money	$2.23In the Money	$0.28In the Money	1In the Money	129In the Money
ELNear the Money	$0.35Near the Money	$0.50Near the Money	$0.50Near the Money	$-0.65Near the Money	24Near the Money	92Near the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$3.10In the Money	$3.40In the Money	$2.10In the Money	$0.00In the Money	---In the Money	80In the Money
ELOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.53Out of the Money	4Out of the Money	123Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$3.90In the Money	$4.30In the Money	$4.34In the Money	$0.14In the Money	39In the Money	155In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.18Out of the Money	16Out of the Money	129Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$4.60In the Money	$5.30In the Money	$5.28In the Money	$0.39In the Money	1In the Money	42In the Money
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	77Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$5.60In the Money	$6.40In the Money	$6.28In the Money	$0.00In the Money	---In the Money	51In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.13Out of the Money	8Out of the Money	85Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$5.90In the Money	$8.90In the Money	$7.07In the Money	$0.00In the Money	---In the Money	20In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	5Out of the Money	40Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$6.60In the Money	$8.90In the Money	$7.78In the Money	$0.00In the Money	---In the Money	26In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out 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	$7.10In the Money	$9.80In the Money	$7.24In the Money	$0.00In the Money	---In the Money	18In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$8.50In the Money	$11.40In the Money	$9.72In the Money	$0.00In the Money	---In the Money	9In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.04Out of the Money	5Out of the Money	7Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$9.60In the Money	$12.30In 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	$0.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$10.20In the Money	$13.20In the Money	$14.58In the Money	$0.00In the Money	---In the Money	12In the Money
ELOut of the Money	$0.05Out 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	$11.40In the Money	$14.30In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$12.20In the Money	$15.20In the Money	$13.68In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$146.00	ELIn the Money	$13.20In the Money	$16.00In the Money	$16.94In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$147.00	ELIn the Money	$14.10In the Money	$17.00In 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	$2.20Out 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	$15.20In the Money	$18.20In 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	$2.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$149.00	ELIn the Money	$16.50In the Money	$19.10In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	30Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$17.10In the Money	$20.30In 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	13Out of the Money	41Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$20.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	232Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$22.10In the Money	$25.30In 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	$27.10In the Money	$30.00In 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	$32.60In the Money	$35.30In 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	$37.10In the Money	$40.30In 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	$42.50In the Money	$45.10In 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	$47.40In the Money	$49.90In 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	$2.15Out 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	$52.40In the Money	$55.20In 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	$57.10In the Money	$60.30In 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$195.00	ELIn the Money	$62.20In the Money	$65.30In 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	$67.40In the Money	$70.30In 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$205.00	ELIn the Money	$72.20In the Money	$75.30In 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$210.00	ELIn the Money	$77.50In the Money	$80.30In 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$215.00	ELIn the Money	$82.10In the Money	$85.20In 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)