Stocks Options

LAST PRICE
132.0000
TODAY'S CHANGE (%)
Trending Up0.3400 (0.2582%)

Bid / Lots
131.2900/ 1
Ask / Lots
132.5400/ 1
Open / Previous Close
131.7100 / 131.6600
Day Range
Low 129.5000
High 132.6600
52 Week Range
Low 102.2200
High 204.4100
Volume
1,772,532
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 43.456

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	$65.60In the Money	$68.60In 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	$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	$60.60In the Money	$64.20In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$55.60In the Money	$59.20In 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	$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	$50.70In the Money	$54.30In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$45.60In the Money	$48.90In 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	$40.60In the Money	$44.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$35.70In the Money	$38.40In 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	$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	$30.80In the Money	$34.40In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$25.70In the Money	$29.40In 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	$0.45Out of the Money	$0.03Out of the Money	$-0.58Out of the Money	2Out of the Money	2Out of the Money
ELIn the Money	$21.00In the Money	$24.50In 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	$0.00Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$16.10In the Money	$19.30In 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	$1.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ELIn the Money	$14.80In the Money	$18.50In 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	$14.20In the Money	$17.10In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$12.80In the Money	$16.50In 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	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ELIn the Money	$12.40In 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$119.00	ELOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
ELIn the Money	$11.40In the Money	$13.40In 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	$0.10Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ELIn the Money	$11.10In the Money	$13.60In 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	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.20Out of the Money	1Out of the Money	---Out of the Money
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	Filter Table By Strike Price of$122.00	ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ELIn the Money	$9.30In the Money	$10.50In 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	$0.30Out of the Money	$1.35Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$7.20In 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$124.00	ELOut of the Money	$0.35Out of the Money	$0.70Out of the Money	$0.45Out of the Money	$-0.19Out of the Money	1Out of the Money	118Out of the Money
ELIn the Money	$6.80In the Money	$9.40In the Money	$9.20In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$125.00	ELOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.30Out of the Money	1Out of the Money	60Out of the Money
ELIn the Money	$5.30In the Money	$7.30In 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	$0.65Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$-1.07Out of the Money	1Out of the Money	9Out of the Money
ELIn the Money	$5.50In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	ELOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$1.02Out of the Money	$-0.59Out of the Money	1Out of the Money	4Out of the Money
ELIn the Money	$5.30In the Money	$5.70In 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	$1.10Out of the Money	$1.25Out of the Money	$2.28Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$3.40In the Money	$4.90In the Money	$5.00In the Money	$5.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$129.00	ELNear the Money	$1.40Near the Money	$1.55Near the Money	$2.00Near the Money	$0.00Near the Money	---Near the Money	15Near the Money
ELIn the Money	$4.00In the Money	$4.30In the Money	$4.20In the Money	$0.10In the Money	8In the Money	40In the Money	Filter Table By Strike Price of$130.00	ELNear the Money	$1.70Near the Money	$1.90Near the Money	$1.84Near the Money	$-0.56Near the Money	4Near the Money	203Near the Money
ELUnderlying issue's last price	$3.40Underlying issue's last price	$3.60Underlying issue's last price	$3.40Underlying issue's last price	$-0.10Underlying issue's last price	5Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	ELUnderlying issue's last price	$2.10Underlying issue's last price	$2.30Underlying issue's last price	$2.15Underlying issue's last price	$-0.76Underlying issue's last price	1Underlying issue's last price	11Underlying issue's last price
ELNear the Money	$2.90Near the Money	$3.10Near the Money	$3.30Near the Money	$0.30Near the Money	17Near the Money	9Near the Money	Filter Table By Strike Price of$132.00	ELNear the Money	$2.55Near the Money	$3.10Near the Money	$2.36Near the Money	$-1.22Near the Money	7Near the Money	1Near the Money
ELNear the Money	$2.40Near the Money	$2.55Near the Money	$2.60Near the Money	$-0.19Near the Money	9Near the Money	10Near the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$3.00In the Money	$3.30In the Money	$3.19In the Money	$-1.20In the Money	1In the Money	2In the Money
ELNear the Money	$1.95Near the Money	$2.15Near the Money	$2.30Near the Money	$0.30Near the Money	8Near the Money	1Near the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$3.60In the Money	$3.90In the Money	$6.02In the Money	$0.00In the Money	---In the Money	1In the Money
ELNear the Money	$1.60Near the Money	$1.75Near the Money	$1.95Near the Money	$0.67Near the Money	1Near the Money	25Near the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$4.20In the Money	$4.50In the Money	$5.10In the Money	$0.00In the Money	---In the Money	91In the Money
ELOut of the Money	$1.25Out of the Money	$1.45Out of the Money	$1.53Out of the Money	$0.16Out of the Money	11Out of the Money	2Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$4.90In the Money	$6.90In the Money	$5.57In the Money	$0.00In the Money	---In the Money	12In the Money
ELOut of the Money	$1.05Out of the Money	$1.15Out of the Money	$1.25Out of the Money	$0.40Out of the Money	3Out of the Money	11Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$5.70In the Money	$6.00In the Money	$5.66In the Money	$5.66In the Money	1In the Money	---In the Money
ELOut of the Money	$0.80Out of the Money	$0.95Out of the Money	$0.95Out of the Money	$0.00Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$6.40In the Money	$6.80In the Money	$7.10In the Money	$0.00In the Money	---In the Money	14In the Money
ELOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$7.20In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.65Out of the Money	$-0.01Out of the Money	6Out of the Money	175Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$8.10In the Money	$8.80In the Money	$8.96In the Money	$0.00In the Money	---In the Money	14In the Money
ELOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$8.70In the Money	$9.50In the Money	$12.45In the Money	$0.00In the Money	---In the Money	12In the Money
ELOut of the Money	$0.25Out of the Money	$0.40Out 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$142.00	ELIn the Money	$9.60In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$10.60In the Money	$11.70In the Money	$14.58In 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	$0.00Out 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	$10.30In the Money	$13.00In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$11.70In the Money	$14.40In the Money	$13.68In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$146.00	ELIn the Money	$12.50In the Money	$15.70In 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	$0.20Out of the Money	$0.30Out 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	$15.90In the Money	$19.60In 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	$1.40Out 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	$18.70In the Money	$22.00In 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	$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	$21.20In the Money	$24.50In 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	$0.30Out 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	$26.00In the Money	$29.60In 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	12Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$30.90In the Money	$34.70In 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	$0.30Out 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	$36.10In the Money	$39.70In 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	$41.70In the Money	$44.70In 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	$0.95Out 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	$46.00In the Money	$49.70In 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	$0.95Out 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	$51.70In the Money	$54.70In 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	$1.35Out 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	$55.90In the Money	$59.70In 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	$0.00Out 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	$61.60In the Money	$64.60In 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	$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	$66.00In the Money	$69.60In 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	$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	$71.00In the Money	$74.60In 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	$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	$76.70In the Money	$79.70In 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	$0.00Out 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	$81.30In the Money	$84.70In 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)