Stocks Options

LAST PRICE
130.0800
TODAY'S CHANGE (%)
Trending Down-2.8600 (-2.1513%)

Bid / Lots
129.0700/ 1
Ask / Lots
131.0000/ 1
Open / Previous Close
133.0000 / 132.9400
Day Range
Low 128.8500
High 133.4950
52 Week Range
Low 102.2200
High 209.6399
Volume
3,473,409
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 43.587

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	$63.20In the Money	$67.10In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$58.20In the Money	$62.10In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$53.60In the Money	$57.10In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$49.20In the Money	$52.10In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$43.40In the Money	$47.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$39.20In the Money	$42.10In 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	$34.00In the Money	$37.10In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$28.30In the Money	$32.00In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$23.30In the Money	$27.20In 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	$0.75Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$19.30In the Money	$22.00In 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	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$14.00In the Money	$17.30In the Money	$20.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	ELOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	2Out of the Money	63Out of the Money
ELIn the Money	$12.10In the Money	$15.50In 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	$0.20Out 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
ELIn the Money	$11.50In the Money	$14.40In 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	$0.30Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$10.70In 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$119.00	ELOut of the Money	$0.35Out of the Money	$2.55Out of the Money	$0.50Out of the Money	$0.50Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$9.00In the Money	$12.90In 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	$0.50Out of the Money	$1.20Out of the Money	$0.55Out of the Money	$0.16Out of the Money	1Out of the Money	99Out of the Money
ELIn the Money	$8.30In 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	$0.60Out of the Money	$2.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$8.80In the Money	$11.10In 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	$0.70Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$7.00In the Money	$10.30In 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	$0.90Out of the Money	$2.85Out of the Money	$0.95Out of the Money	$0.95Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$7.30In the Money	$8.10In 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	$1.00Out of the Money	$2.45Out of the Money	$1.15Out of the Money	$1.15Out of the Money	2Out of the Money	---Out of the Money
ELIn the Money	$5.50In the Money	$8.70In 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	$1.35Out of the Money	$1.80Out of the Money	$1.35Out of the Money	$0.30Out of the Money	2Out of the Money	59Out of the Money
ELIn the Money	$5.60In the Money	$7.80In 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	$0.30Out of the Money	$3.60Out of the Money	$2.05Out of the Money	$2.05Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$5.30In the Money	$6.60In 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	$1.90Out of the Money	$3.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$4.70In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	ELNear the Money	$1.00Near the Money	$4.40Near the Money	$2.49Near the Money	$2.49Near the Money	1Near the Money	---Near the Money
ELIn the Money	$3.00In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	ELNear the Money	$1.20Near the Money	$4.80Near the Money	$2.67Near the Money	$2.67Near the Money	2Near the Money	---Near the Money
ELUnderlying issue's last price	$3.60Underlying issue's last price	$4.00Underlying issue's last price	$4.10Underlying issue's last price	$-1.20Underlying issue's last price	32Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$130.00Underlying issue's last price	ELUnderlying issue's last price	$3.10Underlying issue's last price	$4.40Underlying issue's last price	$3.37Underlying issue's last price	$1.42Underlying issue's last price	6Underlying issue's last price	199Underlying issue's last price
ELNear the Money	$3.10Near the Money	$5.30Near the Money	$3.00Near the Money	$3.00Near the Money	4Near the Money	---Near the Money	Filter Table By Strike Price of$131.00	ELIn the Money	$2.00In the Money	$4.90In the Money	$3.53In the Money	$3.53In the Money	8In the Money	---In the Money
ELNear the Money	$2.70Near the Money	$4.80Near the Money	$2.73Near the Money	$2.73Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$132.00	ELIn the Money	$4.20In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELNear the Money	$2.00Near the Money	$4.10Near the Money	$2.79Near the Money	$2.79Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$4.80In the Money	$5.50In the Money	$4.90In the Money	$4.90In the Money	1In the Money	---In the Money
ELOut of the Money	$0.40Out of the Money	$3.90Out 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$134.00	ELIn the Money	$5.40In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$1.60Out of the Money	$2.35Out of the Money	$1.84Out of the Money	$-2.14Out of the Money	18Out of the Money	8Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$6.10In the Money	$8.40In the Money	$4.38In the Money	$0.00In the Money	---In the Money	85In the Money
ELOut of the Money	$0.25Out of the Money	$3.50Out of the Money	$1.37Out of the Money	$1.37Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$6.30In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$1.10Out of the Money	$3.30Out of the Money	$1.45Out of the Money	$1.45Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$7.60In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.85Out of the Money	$2.15Out of the Money	$1.00Out of the Money	$1.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$7.80In the Money	$9.40In 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	$2.95Out 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$139.00	ELIn the Money	$7.80In the Money	$10.40In 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	$1.05Out of the Money	$0.85Out of the Money	$-0.68Out of the Money	41Out of the Money	148Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$9.10In the Money	$12.10In the Money	$10.10In the Money	$0.10In the Money	1In the Money	19In the Money
ELOut of the Money	$0.45Out of the Money	$2.50Out 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$141.00	ELIn the Money	$10.30In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.50Out 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	$11.30In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.30Out of the Money	$2.45Out 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$143.00	ELIn the Money	$12.30In the Money	$14.50In 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	$0.45Out 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	$12.10In 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	$1.15Out of the Money	$0.37Out of the Money	$-0.31Out of the Money	3Out of the Money	34Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$13.70In the Money	$16.20In the Money	$13.90In the Money	$0.00In the Money	---In the Money	18In the Money
ELOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$0.22Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	ELIn the Money	$14.40In the Money	$17.80In 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	$0.30Out 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	$18.40In the Money	$21.10In the Money	$16.32In the Money	$0.00In the Money	---In the Money	14In the Money
ELOut of the Money	$0.00Out 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$152.50	ELIn the Money	$20.80In the Money	$24.40In 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	$0.15Out of the Money	$0.10Out of the Money	$-0.23Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$23.10In the Money	$26.80In 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	$0.50Out 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	$28.10In the Money	$32.00In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$33.10In the Money	$37.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$38.00In the Money	$42.00In 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	$0.30Out of the Money	$0.22Out of the Money	$0.07Out of the Money	5Out of the Money	16Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$43.00In the Money	$47.00In 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	$48.30In the Money	$52.00In 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	$53.70In the Money	$56.20In 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	$0.45Out 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	$58.00In the Money	$62.00In 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	$63.00In the Money	$67.00In 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	$68.00In the Money	$72.00In 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	$73.10In the Money	$76.90In 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	$0.75Out 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	$78.10In the Money	$82.00In 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	$83.10In the Money	$87.00In 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)