Stocks Options

LAST PRICE
134.6800
TODAY'S CHANGE (%)
Trending Down-3.5600 (-2.5752%)

Bid / Lots
134.6600/ 21
Ask / Lots
134.6800/ 4
Open / Previous Close
138.0900 / 138.2400
Day Range
Low 134.5900
High 138.1700
52 Week Range
Low 102.2200
High 204.4100
Volume
1,829,652
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 43.489

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$67.90In the Money	$71.80In 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	$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	$62.80In the Money	$66.90In 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	$58.20In the Money	$61.90In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$53.40In the Money	$56.90In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$48.20In the Money	$51.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$42.90In the Money	$46.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$37.90In the Money	$41.50In 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	$32.90In the Money	$36.90In the Money	$39.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$28.00In 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$105.00	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	$23.00In 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$110.00	ELOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ELIn the Money	$17.90In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ELOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
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	Filter Table By Strike Price of$118.00	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	$14.00In the Money	$18.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$13.30In the Money	$17.10In the Money	$13.85In 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	$0.20Out of the Money	$-0.04Out of the Money	4Out of the Money	80Out of the Money
ELIn the Money	$12.00In the Money	$16.10In 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	$0.10Out 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	$12.10In the Money	$15.10In 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	$0.10Out 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	$11.50In the Money	$12.70In 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	$0.15Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ELIn the Money	$10.40In 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$124.00	ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.25Out of the Money	111Out of the Money	---Out of the Money
ELIn the Money	$9.80In the Money	$10.70In the Money	$12.70In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$125.00	ELOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.10Out of the Money	11Out of the Money	87Out of the Money
ELIn the Money	$8.90In the Money	$10.00In 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	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.15Out of the Money	4Out of the Money	22Out of the Money
ELIn the Money	$8.10In the Money	$9.50In 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	$0.50Out of the Money	$0.60Out of the Money	$0.51Out of the Money	$0.16Out of the Money	3Out of the Money	5Out of the Money
ELIn the Money	$7.20In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	ELOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.58Out of the Money	$-0.19Out of the Money	3Out of the Money	2Out of the Money
ELIn the Money	$6.40In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	ELOut of the Money	$0.85Out of the Money	$0.90Out of the Money	$0.73Out of the Money	$-0.17Out of the Money	2Out of the Money	2Out of the Money
ELIn the Money	$5.60In the Money	$5.90In the Money	$9.30In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$130.00	ELOut of the Money	$1.05Out of the Money	$1.10Out of the Money	$0.90Out of the Money	$0.35Out of the Money	278Out of the Money	82Out of the Money
ELIn the Money	$4.80In the Money	$5.20In the Money	$4.90In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$131.00	ELOut of the Money	$1.35Out of the Money	$1.45Out of the Money	$1.20Out of the Money	$0.35Out of the Money	5Out of the Money	9Out of the Money
ELIn the Money	$4.10In the Money	$5.20In the Money	$5.01In the Money	$5.01In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$132.00	ELNear the Money	$1.65Near the Money	$2.75Near the Money	$1.65Near the Money	$0.12Near the Money	9Near the Money	6Near the Money
ELIn the Money	$3.60In the Money	$3.80In the Money	$4.30In the Money	$-0.35In the Money	5In the Money	15In the Money	Filter Table By Strike Price of$133.00	ELNear the Money	$2.00Near the Money	$2.15Near the Money	$1.80Near the Money	$0.70Near the Money	7Near the Money	11Near the Money
ELUnderlying issue's last price	$3.00Underlying issue's last price	$3.20Underlying issue's last price	$3.10Underlying issue's last price	$0.10Underlying issue's last price	4Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$134.00Underlying issue's last price	ELUnderlying issue's last price	$2.45Underlying issue's last price	$2.60Underlying issue's last price	$2.45Underlying issue's last price	$0.83Underlying issue's last price	23Underlying issue's last price	10Underlying issue's last price
ELNear the Money	$2.50Near the Money	$2.65Near the Money	$2.70Near the Money	$-2.60Near the Money	7Near the Money	51Near the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$2.95In the Money	$3.20In the Money	$2.74In the Money	$0.59In the Money	2In the Money	19In the Money
ELNear the Money	$2.05Near the Money	$2.20Near the Money	$2.10Near the Money	$-2.80Near the Money	13Near the Money	7Near the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$3.50In the Money	$3.80In the Money	$3.48In the Money	$1.53In the Money	3In the Money	6In the Money
ELNear the Money	$1.65Near the Money	$1.80Near the Money	$1.75Near the Money	$-2.25Near the Money	8Near the Money	9Near the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$4.10In the Money	$4.40In the Money	$2.40In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	$1.25Out of the Money	$1.45Out of the Money	$1.40Out of the Money	$-1.70Out of the Money	6Out of the Money	1Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$4.80In the Money	$5.10In the Money	$4.47In the Money	$1.62In the Money	1In the Money	25In the Money
ELOut of the Money	$1.05Out of the Money	$1.15Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$5.50In the Money	$6.40In the Money	$5.20In the Money	$-1.30In the Money	5In the Money	1In the Money
ELOut of the Money	$0.80Out of the Money	$0.90Out of the Money	$1.15Out of the Money	$-1.30Out of the Money	6Out of the Money	144Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$6.30In the Money	$6.70In the Money	$11.75In the Money	$0.00In the Money	---In the Money	40In the Money
ELOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.87Out of the Money	$-1.28Out of the Money	3Out of the Money	5Out of the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$7.10In the Money	$7.60In 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	$0.55Out of the Money	$0.70Out of the Money	$-1.20Out of the Money	5Out of the Money	15Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$8.00In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$1.68Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$8.90In the Money	$11.10In 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	$0.00Out 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	$9.70In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.64Out of the Money	3Out of the Money	179Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$10.70In the Money	$11.30In the Money	$13.17In the Money	$0.00In the Money	---In the Money	18In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$146.00	ELIn the Money	$11.60In the Money	$12.40In 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	$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$147.00	ELIn the Money	$11.70In the Money	$14.60In 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	$0.00Out 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	$12.60In the Money	$15.40In 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	$0.25Out 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$149.00	ELIn the Money	$12.70In the Money	$16.70In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$13.80In the Money	$17.70In the Money	$21.10In the Money	$0.00In the Money	---In the Money	26In the Money
ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$16.40In the Money	$20.20In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$18.70In the Money	$22.60In the Money	$23.55In the Money	$0.00In the Money	---In the Money	14In the Money
ELOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$23.70In the Money	$27.60In the Money	$24.51In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$28.70In the Money	$32.60In 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	$0.30Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$33.80In the Money	$37.60In 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	$0.30Out 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$175.00	ELIn the Money	$38.60In the Money	$42.60In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$43.70In the Money	$47.60In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$48.60In the Money	$52.60In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$53.50In the Money	$57.50In 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	$0.75Out 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	$58.50In the Money	$62.40In 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	$63.50In the Money	$67.50In 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	$0.75Out 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	$68.50In 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$210.00	ELIn the Money	$73.90In the Money	$76.80In 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$215.00	ELIn the Money	$78.50In the Money	$82.50In 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 31, 2024)

Put Options (expires Friday May 31, 2024)