Stocks Options

LAST PRICE
138.2400
TODAY'S CHANGE (%)
Trending Up2.2400 (1.6471%)

Bid / Lots
136.8700/ 1
Ask / Lots
138.2400/ 1
Open / Previous Close
136.0300 / 136.0000
Day Range
Low 135.3638
High 139.3400
52 Week Range
Low 102.2200
High 204.4100
Volume
2,618,794
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 43.468

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	$71.30In the Money	$76.00In 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	$66.30In the Money	$70.80In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$61.70In the Money	$66.00In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$56.80In the Money	$60.50In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$51.80In the Money	$55.50In 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	$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	$46.90In the Money	$50.70In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$41.90In the Money	$45.70In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$36.90In the Money	$40.80In 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	$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	$31.90In the Money	$35.70In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$29.90In the Money	$33.60In 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	$1.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$28.90In the Money	$32.70In 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	$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	$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$109.00	ELOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$27.60In the Money	$30.00In 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	$0.95Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$25.90In 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$111.00	ELOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$24.90In 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$112.00	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
ELIn the Money	$23.90In the Money	$27.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$23.60In the Money	$26.80In 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	$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	$22.60In the Money	$25.50In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ELIn the Money	$20.90In 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$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	$20.00In 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$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	$19.00In the Money	$22.90In 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	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ELIn the Money	$18.50In 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$119.00	ELOut of the Money	$0.00Out 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	$17.10In the Money	$20.80In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	85Out of the Money
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	Filter Table By Strike Price of$121.00	ELOut of the Money	$0.00Out 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	$15.20In the Money	$18.80In 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	$0.00Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ELIn the Money	$14.00In the Money	$17.80In 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	$0.00Out 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	$13.00In the Money	$16.80In 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	$0.00Out of the Money	$1.40Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ELIn the Money	$12.00In the Money	$15.70In 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	$0.00Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-0.02Out of the Money	8Out of the Money	55Out of the Money
ELIn the Money	$11.00In 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$126.00	ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	1Out of the Money	12Out of the Money
ELIn the Money	$10.00In the Money	$13.40In 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	$0.05Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	5Out of the Money	13Out of the Money
ELIn the Money	$9.90In the Money	$12.00In 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	$0.05Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	1Out of the Money	29Out of the Money
ELIn the Money	$8.80In the Money	$11.80In the Money	$10.32In the Money	$5.32In the Money	10In the Money	15In the Money	Filter Table By Strike Price of$129.00	ELOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.29Out of the Money	9Out of the Money	16Out of the Money
ELIn the Money	$7.60In the Money	$10.50In 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	$0.15Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-0.37Out of the Money	1Out of the Money	206Out of the Money
ELIn the Money	$7.40In the Money	$8.40In 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	$0.25Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$-0.30Out of the Money	3Out of the Money	33Out of the Money
ELIn the Money	$5.30In the Money	$7.40In the Money	$5.20In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$132.00	ELOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$-0.75Out of the Money	38Out of the Money	24Out of the Money
ELIn the Money	$5.20In the Money	$6.50In the Money	$4.20In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$133.00	ELOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.45Out of the Money	$-0.85Out of the Money	8Out of the Money	32Out of the Money
ELIn the Money	$5.00In the Money	$6.10In the Money	$5.50In the Money	$2.10In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$134.00	ELOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.90Out of the Money	$-0.60Out of the Money	4Out of the Money	76Out of the Money
ELIn the Money	$4.20In the Money	$6.40In the Money	$4.60In the Money	$1.50In the Money	4In the Money	65In the Money	Filter Table By Strike Price of$135.00	ELOut of the Money	$0.85Out of the Money	$1.05Out of the Money	$0.87Out of the Money	$-1.23Out of the Money	20Out of the Money	117Out of the Money
ELIn the Money	$3.50In the Money	$3.90In the Money	$4.05In the Money	$1.50In the Money	31In the Money	86In the Money	Filter Table By Strike Price of$136.00	ELNear the Money	$1.15Near the Money	$1.40Near the Money	$1.05Near the Money	$-1.25Near the Money	5Near the Money	39Near the Money
ELIn the Money	$3.00In the Money	$3.20In the Money	$3.10In the Money	$0.95In the Money	10In the Money	46In the Money	Filter Table By Strike Price of$137.00	ELNear the Money	$1.55Near the Money	$1.75Near the Money	$1.50Near the Money	$-1.30Near the Money	17Near the Money	17Near the Money
ELUnderlying issue's last price	$2.45Underlying issue's last price	$2.55Underlying issue's last price	$2.70Underlying issue's last price	$0.96Underlying issue's last price	13Underlying issue's last price	67Underlying issue's last price	Filter Table By Strike Price of$138.00Underlying issue's last price	ELUnderlying issue's last price	$2.00Underlying issue's last price	$2.20Underlying issue's last price	$1.88Underlying issue's last price	$-1.62Underlying issue's last price	7Underlying issue's last price	21Underlying issue's last price
ELNear the Money	$1.95Near the Money	$2.10Near the Money	$2.30Near the Money	$1.10Near the Money	14Near the Money	22Near the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$2.55In the Money	$2.70In the Money	$2.45In the Money	$-2.95In the Money	9In the Money	8In the Money
ELNear the Money	$1.50Near the Money	$1.65Near the Money	$1.70Near the Money	$0.62Near the Money	15Near the Money	178Near the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$3.10In the Money	$3.30In the Money	$2.82In the Money	$-2.28In the Money	3In the Money	16In the Money
ELNear the Money	$1.15Near the Money	$1.40Near the Money	$1.50Near the Money	$0.70Near the Money	15Near the Money	33Near the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$3.60In the Money	$4.10In the Money	$12.45In the Money	$0.00In the Money	---In the Money	12In the Money
ELOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$1.15Out of the Money	$0.58Out of the Money	6Out of the Money	4Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$2.80In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.93Out of the Money	$0.48Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$5.10In the Money	$5.60In the Money	$14.58In the Money	$0.00In the Money	---In the Money	12In the Money
ELOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.59Out of the Money	$0.59Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$144.00	ELIn the Money	$4.80In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.53Out of the Money	$0.25Out of the Money	14Out of the Money	39Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$5.30In the Money	$8.30In the Money	$13.68In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$0.19Out of the Money	2Out of the Money	45Out of the Money	Filter Table By Strike Price of$146.00	ELIn the Money	$6.20In the Money	$8.60In the Money	$16.94In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.30Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	ELIn the Money	$7.20In the Money	$9.80In 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	$0.30Out 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$148.00	ELIn the Money	$8.70In the Money	$10.60In 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	$0.25Out 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	$9.30In the Money	$11.80In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$10.00In the Money	$12.50In the Money	$16.32In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$1.00Out 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	$12.00In the Money	$15.80In 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	$1.35Out 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	$14.60In the Money	$17.70In 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	$0.75Out 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	$19.90In the Money	$23.30In 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	10Out of the Money	17Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$24.70In the Money	$28.30In 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	$0.75Out 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	$29.50In the Money	$33.30In 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	$34.50In the Money	$38.30In 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	$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$180.00	ELIn the Money	$39.50In the Money	$43.10In 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	$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$185.00	ELIn the Money	$44.60In the Money	$47.90In 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	$1.15Out 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	$49.60In the Money	$53.80In 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	$0.75Out 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$195.00	ELIn the Money	$54.50In the Money	$58.20In 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	$0.75Out 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$200.00	ELIn the Money	$59.60In the Money	$63.10In 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	$0.75Out 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$205.00	ELIn the Money	$64.60In the Money	$68.20In 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	$0.75Out 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$210.00	ELIn the Money	$69.60In the Money	$73.20In 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	$0.75Out 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$215.00	ELIn the Money	$74.00In the Money	$78.80In 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)