Stocks Options

LAST PRICE
131.0900
TODAY'S CHANGE (%)
Trending Down-0.0500 (-0.0381%)

Bid / Lots
131.0200/ 4
Ask / Lots
131.0900/ 2
Open / Previous Close
130.5000 / 131.1400
Day Range
Low 130.0100
High 131.9800
52 Week Range
Low 102.2200
High 204.4100
Volume
1,227,723
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 43.658

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	$65.00In the Money	$67.80In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$60.00In the Money	$62.70In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$50.00In the Money	$52.80In 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	$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	$44.90In the Money	$47.90In 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	$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	$39.90In the Money	$42.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$35.00In the Money	$37.80In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$30.30In the Money	$32.90In 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	$24.90In the Money	$27.70In 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	48Out of the Money
ELIn the Money	$23.00In 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	$22.00In 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	$21.10In 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	$20.30In 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$110.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	21Out 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	$20.90In 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	$0.25Out of the Money	$0.08Out of the Money	$0.03Out of the Money	1Out of the Money	50Out of the Money
ELIn the Money	$17.20In the Money	$19.70In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ELIn the Money	$16.00In the Money	$18.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$15.10In the Money	$18.00In 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	$14.00In the Money	$16.90In 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	$13.30In the Money	$16.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$12.30In 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$118.00	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	49Out of the Money
ELIn the Money	$11.10In 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$119.00	ELOut of the Money	$0.05Out 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	$10.10In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
ELIn the Money	$9.00In the Money	$11.90In 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	$2.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$8.00In the Money	$11.20In 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	$0.25Out of the Money	$0.20Out of the Money	$0.04Out of the Money	2Out of the Money	6Out of the Money
ELIn the Money	$7.40In the Money	$9.90In 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	$7.00In 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	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
ELIn the Money	$6.20In the Money	$7.40In 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	$0.15Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.02Out of the Money	4Out of the Money	71Out of the Money
ELIn the Money	$5.30In 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	$0.15Out of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.01Out of the Money	8Out of the Money	70Out of the Money
ELIn the Money	$4.30In the Money	$4.70In 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	$0.30Out of the Money	$0.35Out of the Money	$0.44Out of the Money	$0.09Out of the Money	1Out of the Money	48Out of the Money
ELIn the Money	$3.60In the Money	$3.80In 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	$0.45Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.03Out of the Money	6Out of the Money	204Out of the Money
ELIn the Money	$2.85In the Money	$3.10In 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	$0.70Near the Money	$0.80Near the Money	$0.82Near the Money	$0.17Near the Money	7Near the Money	78Near the Money
ELIn the Money	$2.20In the Money	$2.35In the Money	$2.40In the Money	$-0.05In the Money	23In the Money	47In the Money	Filter Table By Strike Price of$130.00	ELNear the Money	$1.00Near the Money	$1.15Near the Money	$0.75Near the Money	$-0.40Near the Money	14Near the Money	283Near the Money
ELUnderlying issue's last price	$1.60Underlying issue's last price	$1.75Underlying issue's last price	$1.70Underlying issue's last price	$-0.46Underlying issue's last price	16Underlying issue's last price	35Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	ELUnderlying issue's last price	$1.45Underlying issue's last price	$1.60Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	29Underlying issue's last price	90Underlying issue's last price
ELNear the Money	$1.15Near the Money	$1.30Near the Money	$1.60Near the Money	$-0.01Near the Money	4Near the Money	63Near the Money	Filter Table By Strike Price of$132.00	ELIn the Money	$1.95In the Money	$2.15In the Money	$1.65In the Money	$-0.21In the Money	9In the Money	122In the Money
ELNear the Money	$0.80Near the Money	$0.95Near the Money	$1.05Near the Money	$-0.05Near the Money	6Near the Money	23Near the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$2.60In the Money	$2.75In the Money	$2.24In the Money	$-0.21In the Money	3In the Money	121In the Money
ELNear the Money	$0.55Near the Money	$0.65Near the Money	$0.68Near the Money	$-0.12Near the Money	5Near the Money	49Near the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$3.00In the Money	$3.60In the Money	$3.44In the Money	$0.44In the Money	2In the Money	76In the Money
ELOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.10Out of the Money	4Out of the Money	118Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$4.10In the Money	$4.40In the Money	$4.50In the Money	$0.41In the Money	5In the Money	157In the Money
ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	8Out of the Money	131Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$4.90In the Money	$5.30In the Money	$3.43In the Money	$0.00In the Money	---In the Money	50In the Money
ELOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	14Out of the Money	69Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$5.60In the Money	$6.20In the Money	$6.28In the Money	$1.58In the Money	6In the Money	57In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$5.30In the Money	$7.50In the Money	$5.14In 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	$0.15Out of the Money	$0.00Out of the Money	10Out of the Money	30Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$6.90In the Money	$8.70In the Money	$6.21In the Money	$0.00In the Money	---In the Money	15In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	7Out of the Money	194Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$7.50In the Money	$11.00In 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	$0.15Out of the Money	$0.19Out 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	$7.90In the Money	$11.30In the Money	$12.45In 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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$9.30In the Money	$12.20In 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	$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	$10.00In the Money	$13.00In 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	$0.65Out 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	$11.20In 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	$0.75Out 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	$12.00In the Money	$15.30In 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	$14.20In the Money	$17.30In 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	$0.75Out 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	$15.20In the Money	$18.30In 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	$0.75Out 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	$16.20In the Money	$19.30In 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	$-0.01Out of the Money	4Out of the Money	30Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$17.20In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	35Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$19.70In the Money	$22.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	63Out of the Money	169Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$22.20In the Money	$25.20In 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	$1.35Out 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$160.00	ELIn the Money	$27.20In the Money	$30.20In 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	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$32.30In the Money	$35.20In 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	$1.35Out 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	$37.30In the Money	$40.20In 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	$42.00In the Money	$45.20In 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	$1.35Out 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	$47.20In the Money	$50.10In 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	$1.35Out 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	$52.20In 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	$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	$57.30In the Money	$60.20In 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	$1.35Out 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	$62.30In the Money	$65.20In 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	$1.35Out 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	$67.20In the Money	$70.10In 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	$0.00Out 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	$72.10In the Money	$75.10In 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	$0.00Out 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	$77.20In the Money	$80.20In 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	$1.35Out 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	$82.20In 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)