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 43.489

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	$71.40In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$66.80In the Money	$70.50In 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	$61.30In 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	$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	$56.80In the Money	$60.70In 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	$51.50In the Money	$56.00In 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	$46.90In the Money	$51.00In 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	$42.40In 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	$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	$36.90In the Money	$39.70In the Money	$39.00In the Money	$4.15In the Money	1In the Money	1In 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	$32.10In 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	$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	$27.60In the Money	$30.80In 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	$0.25Out of the Money	$0.15Out of the Money	$0.03Out of the Money	7Out of the Money	13Out of the Money
ELIn the Money	$22.00In the Money	$25.90In 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	$0.25Out of the Money	$0.10Out of the Money	$0.05Out of the Money	17Out of the Money	54Out of the Money
ELIn the Money	$19.00In the Money	$22.40In 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	$0.00Out 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	$18.00In the Money	$21.80In 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	$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	$17.80In the Money	$20.70In 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	$0.30Out of the Money	$0.24Out of the Money	$0.01Out of the Money	10Out of the Money	80Out of the Money
ELIn the Money	$16.50In the Money	$19.90In 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	$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	$18.80In 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	$0.05Out 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	$14.10In the Money	$17.90In 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	$0.45Out of the Money	$0.15Out of the Money	$-0.30Out of the Money	8Out of the Money	3Out of the Money
ELIn the Money	$13.00In the Money	$16.30In 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	$0.05Out 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
ELIn the Money	$12.60In the Money	$15.80In 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	$0.10Out of the Money	$1.25Out of the Money	$0.20Out of the Money	$-0.22Out of the Money	6Out of the Money	84Out of the Money
ELIn the Money	$12.00In the Money	$14.20In 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	$0.20Out of the Money	$1.10Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	4Out of the Money	24Out of the Money
ELIn the Money	$10.30In 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$127.00	ELOut of the Money	$0.20Out of the Money	$1.35Out of the Money	$0.35Out of the Money	$-0.30Out of the Money	10Out of the Money	14Out of the Money
ELIn the Money	$10.40In the Money	$13.00In 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	$0.30Out of the Money	$2.35Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$8.50In the Money	$10.80In 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	$0.40Out of the Money	$1.45Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$7.50In the Money	$9.60In the Money	$9.30In the Money	$1.95In the Money	8In the Money	35In the Money	Filter Table By Strike Price of$130.00	ELOut of the Money	$0.50Out of the Money	$1.05Out of the Money	$0.55Out of the Money	$-0.60Out of the Money	10Out of the Money	82Out of the Money
ELIn the Money	$7.40In the Money	$9.90In 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	$0.55Out of the Money	$1.55Out of the Money	$0.85Out of the Money	$-1.50Out of the Money	5Out of the Money	4Out of the Money
ELIn the Money	$6.00In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	ELOut of the Money	$0.80Out of the Money	$1.05Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ELIn the Money	$5.90In the Money	$8.20In the Money	$4.65In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$133.00	ELOut of the Money	$1.05Out of the Money	$1.35Out of the Money	$1.10Out of the Money	$-1.24Out of the Money	9Out of the Money	2Out of the Money
ELIn the Money	$4.40In the Money	$6.70In the Money	$3.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$134.00	ELOut of the Money	$1.35Out of the Money	$1.65Out of the Money	$1.62Out of the Money	$-0.93Out of the Money	1Out of the Money	10Out of the Money
ELIn the Money	$4.80In the Money	$5.80In the Money	$5.30In the Money	$1.70In the Money	6In the Money	56In the Money	Filter Table By Strike Price of$135.00	ELOut of the Money	$1.70Out of the Money	$1.90Out of the Money	$2.15Out of the Money	$-0.65Out of the Money	1Out of the Money	20Out of the Money
ELIn the Money	$4.10In the Money	$4.70In the Money	$4.90In the Money	$1.85In the Money	5In the Money	2In the Money	Filter Table By Strike Price of$136.00	ELNear the Money	$2.10Near the Money	$3.20Near the Money	$1.95Near the Money	$-1.16Near the Money	5Near the Money	2Near the Money
ELIn the Money	$3.60In the Money	$5.40In the Money	$4.00In the Money	$1.25In the Money	5In the Money	4In the Money	Filter Table By Strike Price of$137.00	ELNear the Money	$2.50Near the Money	$2.75Near the Money	$2.40Near the Money	$2.40Near the Money	2Near the Money	---Near the Money
ELUnderlying issue's last price	$3.10Underlying issue's last price	$3.40Underlying issue's last price	$3.10Underlying issue's last price	$3.10Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$138.00Underlying issue's last price	ELUnderlying issue's last price	$3.00Underlying issue's last price	$3.20Underlying issue's last price	$2.85Underlying issue's last price	$-1.87Underlying issue's last price	28Underlying issue's last price	2Underlying issue's last price
ELNear the Money	$2.55Near the Money	$2.95Near the Money	$3.10Near the Money	$1.20Near the Money	14Near the Money	4Near the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$3.40In the Money	$3.80In the Money	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money
ELNear the Money	$1.70Near the Money	$2.65Near the Money	$2.45Near the Money	$0.90Near the Money	11Near the Money	138Near the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$4.00In the Money	$4.40In the Money	$11.75In the Money	$0.00In the Money	---In the Money	40In the Money
ELNear the Money	$1.85Near the Money	$2.75Near the Money	$2.15Near the Money	$0.84Near the Money	2Near the Money	3Near the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$4.70In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$1.50Out of the Money	$2.65Out of the Money	$1.90Out of the Money	$0.80Out of the Money	11Out of the Money	12Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$4.40In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$1.20Out of the Money	$1.40Out of the Money	$1.68Out of the Money	$0.83Out of the Money	21Out of the Money	1Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$5.90In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.95Out of the Money	$1.55Out 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	$6.00In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.94Out of the Money	$0.31Out of the Money	47Out of the Money	184Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$7.20In the Money	$8.70In the Money	$13.17In the Money	$0.00In the Money	---In the Money	18In the Money
ELOut of the Money	$0.60Out of the Money	$0.95Out 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	$7.60In the Money	$10.10In 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	$0.65Out 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	$8.10In the Money	$11.00In 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	$0.55Out 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	$11.20In 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	$0.45Out 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$149.00	ELIn the Money	$10.20In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.35Out of the Money	$0.15Out of the Money	10Out of the Money	93Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$11.70In the Money	$14.00In the Money	$21.10In the Money	$0.00In the Money	---In the Money	26In the Money
ELOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.22Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$13.10In the Money	$16.00In 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	$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	$14.80In the Money	$18.70In 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	$0.20Out 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	$19.90In the Money	$23.70In 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	$25.50In the Money	$28.30In 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	$29.70In the Money	$33.60In 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	$34.90In the Money	$38.60In 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	$39.80In the Money	$43.60In 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	$44.70In the Money	$48.50In 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	$0.05Out 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	$50.50In the Money	$53.50In 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	$54.60In 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	$59.80In 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	$64.70In the Money	$68.50In 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$210.00	ELIn the Money	$69.70In the Money	$73.50In 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$215.00	ELIn the Money	$74.60In the Money	$78.40In 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)