Stocks Options

LAST PRICE
134.7500
TODAY'S CHANGE (%)
Trending Down-3.4900 (-2.5246%)

Bid / Lots
134.8000/ 3
Ask / Lots
136.2000/ 1
Open / Previous Close
138.0900 / 138.2400
Day Range
Low 134.4700
High 138.1700
52 Week Range
Low 102.2200
High 204.4100
Volume
2,907,503
above 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 43.489

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	$67.80In the Money	$71.70In 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	$63.30In the Money	$66.70In 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	$57.80In the Money	$61.70In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$52.80In the Money	$56.70In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$47.80In the Money	$51.70In 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	$42.80In the Money	$46.70In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$38.00In the Money	$41.80In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$33.40In the Money	$36.80In 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	$27.90In the Money	$31.70In 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	$1.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$26.30In the Money	$29.80In 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	$0.30Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	3Out of the Money	4Out of the Money
ELIn the Money	$24.80In 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$108.00	ELOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	50Out of the Money	---Out of the Money
ELIn the Money	$24.10In the Money	$27.80In 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	$0.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	20Out of the Money	---Out of the Money
ELIn the Money	$22.80In the Money	$26.80In 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	$1.35Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$21.80In the Money	$25.80In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$21.10In the Money	$24.80In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$19.90In the Money	$23.80In 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	$0.00Out 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
ELIn the Money	$18.90In the Money	$22.80In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$18.00In the Money	$21.80In 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	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ELIn the Money	$17.30In the Money	$20.80In 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	$0.00Out 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
ELIn the Money	$16.00In the Money	$19.90In 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	$0.00Out 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
ELIn the Money	$15.10In 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$118.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	2Out of the Money	47Out of the Money
ELIn the Money	$14.10In the Money	$17.90In 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	$0.00Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
ELIn the Money	$13.30In the Money	$16.90In 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	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
ELIn the Money	$12.20In 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$121.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$11.20In 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$122.00	ELOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ELIn the Money	$10.20In 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$123.00	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	---Out of the Money
ELIn the Money	$9.70In 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$124.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ELIn the Money	$8.00In the Money	$11.90In 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	$0.25Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	5Out of the Money	54Out of the Money
ELIn the Money	$8.60In the Money	$9.80In 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	$1.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ELIn the Money	$7.70In the Money	$8.40In 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	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	33Out of the Money	13Out of the Money
ELIn the Money	$6.80In the Money	$7.60In 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	$0.20Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.03Out of the Money	8Out of the Money	30Out of the Money
ELIn the Money	$5.30In the Money	$6.50In the Money	$10.32In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$129.00	ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.05Out of the Money	7Out of the Money	17Out of the Money
ELIn the Money	$3.60In the Money	$6.30In the Money	$6.70In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$130.00	ELOut of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$0.21Out of the Money	9Out of the Money	206Out of the Money
ELIn the Money	$4.40In the Money	$4.70In the Money	$4.70In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$131.00	ELOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.51Out of the Money	$0.11Out of the Money	16Out of the Money	31Out of the Money
ELIn the Money	$3.60In the Money	$3.90In the Money	$4.20In the Money	$-1.00In the Money	4In the Money	29In the Money	Filter Table By Strike Price of$132.00	ELNear the Money	$0.80Near the Money	$0.85Near the Money	$0.80Near the Money	$0.45Near the Money	22Near the Money	54Near the Money
ELIn the Money	$2.95In the Money	$3.20In the Money	$3.50In the Money	$-0.70In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$133.00	ELNear the Money	$1.10Near the Money	$1.20Near the Money	$1.10Near the Money	$0.65Near the Money	22Near the Money	35Near the Money
ELUnderlying issue's last price	$2.35Underlying issue's last price	$2.55Underlying issue's last price	$2.50Underlying issue's last price	$-3.00Underlying issue's last price	11Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$134.00Underlying issue's last price	ELUnderlying issue's last price	$1.50Underlying issue's last price	$1.60Underlying issue's last price	$1.55Underlying issue's last price	$0.65Underlying issue's last price	19Underlying issue's last price	77Underlying issue's last price
ELNear the Money	$1.90Near the Money	$2.00Near the Money	$1.95Near the Money	$-2.65Near the Money	25Near the Money	64Near the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$1.95In the Money	$2.05In the Money	$2.05In the Money	$1.18In the Money	19In the Money	118In the Money
ELNear the Money	$1.45Near the Money	$1.55Near the Money	$1.51Near the Money	$-2.54Near the Money	80Near the Money	80Near the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$2.55In the Money	$2.70In the Money	$2.45In the Money	$1.40In the Money	13In the Money	41In the Money
ELNear the Money	$1.05Near the Money	$1.20Near the Money	$1.60Near the Money	$-1.50Near the Money	28Near the Money	50Near the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$3.10In the Money	$3.40In the Money	$2.75In the Money	$1.25In the Money	39In the Money	26In the Money
ELOut of the Money	$0.80Out of the Money	$0.95Out of the Money	$0.90Out of the Money	$-1.80Out of the Money	23Out of the Money	78Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$3.80In the Money	$4.20In the Money	$3.82In the Money	$1.94In the Money	3In the Money	20In the Money
ELOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-1.65Out of the Money	2Out of the Money	29Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$4.60In the Money	$4.90In the Money	$4.66In the Money	$2.21In the Money	3In the Money	16In the Money
ELOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$-1.30Out of the Money	19Out of the Money	186Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$5.30In the Money	$7.70In the Money	$5.46In the Money	$2.64In the Money	3In the Money	19In the Money
ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-1.12Out of the Money	48Out of the Money	41Out of the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$6.20In the Money	$7.70In the Money	$12.45In the Money	$0.00In the Money	---In the Money	12In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.86Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$7.00In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.68Out of the Money	2Out of the Money	9Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$8.00In the Money	$8.80In the Money	$14.58In the Money	$0.00In the Money	---In the Money	12In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out 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	$8.10In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.38Out of the Money	12Out of the Money	52Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$8.90In the Money	$11.20In the Money	$13.68In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out 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	$9.40In the Money	$13.20In 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	$0.25Out 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	$10.40In the Money	$14.10In 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	$0.25Out 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	$12.10In the Money	$14.90In 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	$0.25Out 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	$12.40In the Money	$16.20In 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	$0.25Out of the Money	$0.12Out of the Money	$0.02Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$13.40In the Money	$17.30In 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	$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$152.50	ELIn the Money	$16.00In the Money	$19.80In 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	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$18.60In the Money	$22.10In 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	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$23.40In the Money	$27.20In 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	4Out of the Money	27Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$28.40In the Money	$32.10In 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	$1.05Out 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	$33.40In the Money	$37.30In 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	$38.90In the Money	$42.20In 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	$1.30Out 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	$43.40In the Money	$47.30In 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	$1.30Out 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	$48.60In the Money	$52.20In 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	$1.30Out 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	$53.70In the Money	$56.90In 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	$1.30Out 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$195.00	ELIn the Money	$58.40In the Money	$62.20In 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	$1.30Out 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$200.00	ELIn the Money	$63.80In the Money	$67.20In 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	$1.30Out 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$205.00	ELIn the Money	$69.00In the Money	$72.20In 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	$1.30Out 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$210.00	ELIn the Money	$73.50In the Money	$77.20In 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	$1.30Out 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$215.00	ELIn the Money	$78.40In the Money	$82.20In 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)