Stocks Options

LAST PRICE
131.1350
TODAY'S CHANGE (%)
Trending Down-1.5850 (-1.1942%)

Bid / Lots
131.0700/ 2
Ask / Lots
131.1700/ 4
Open / Previous Close
132.0000 / 132.7200
Day Range
Low 130.3300
High 133.1400
52 Week Range
Low 102.2200
High 204.4100
Volume
1,289,090
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 43.592

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	$64.90In the Money	$68.20In 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	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$59.90In the Money	$63.20In 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	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$55.00In the Money	$58.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$50.00In the Money	$53.20In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$44.70In the Money	$48.10In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$40.10In the Money	$43.00In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$34.80In the Money	$38.00In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$29.90In the Money	$33.10In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$25.00In the Money	$27.90In 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	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.60Out of the Money	5Out of the Money	1Out of the Money
ELIn the Money	$20.00In the Money	$23.10In 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	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ELIn the Money	$18.90In the Money	$22.30In 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	$0.05Out 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	$18.60In the Money	$20.80In 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	$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	$17.20In the Money	$20.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$16.00In 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$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	$15.00In 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$115.00	ELOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
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	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	$12.90In the Money	$15.80In 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	$12.00In the Money	$15.20In 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	$11.20In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$10.00In the Money	$13.30In 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	$0.10Out of the Money	$1.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ELIn the Money	$9.00In the Money	$12.30In 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	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$9.00In the Money	$10.20In 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	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$7.80In the Money	$9.20In 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	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.15Out of the Money	3Out of the Money	11Out of the Money
ELIn the Money	$7.00In the Money	$7.90In 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	$0.45Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
ELIn the Money	$6.40In the Money	$6.80In the Money	$9.40In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$125.00	ELOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.49Out of the Money	$-0.16Out of the Money	4Out of the Money	89Out of the Money
ELIn the Money	$5.60In 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$126.00	ELOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.64Out of the Money	$0.24Out of the Money	4Out of the Money	23Out of the Money
ELIn the Money	$4.80In the Money	$5.10In 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	$0.95Out of the Money	$1.02Out of the Money	$-0.03Out of the Money	2Out of the Money	15Out of the Money
ELIn the Money	$4.10In the Money	$4.30In the Money	$4.60In the Money	$4.60In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$128.00	ELOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.32Out of the Money	$0.11Out of the Money	1Out of the Money	20Out of the Money
ELIn the Money	$3.40In the Money	$3.60In 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	$1.45Near the Money	$1.60Near the Money	$1.67Near the Money	$0.61Near the Money	1Near the Money	40Near the Money
ELIn the Money	$2.80In the Money	$2.95In the Money	$3.20In the Money	$-0.80In the Money	3In the Money	36In the Money	Filter Table By Strike Price of$130.00	ELNear the Money	$1.90Near the Money	$2.00Near the Money	$2.15Near the Money	$0.45Near the Money	3Near the Money	354Near the Money
ELUnderlying issue's last price	$2.25Underlying issue's last price	$2.40Underlying issue's last price	$2.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	23Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	ELUnderlying issue's last price	$2.35Underlying issue's last price	$2.50Underlying issue's last price	$2.22Underlying issue's last price	$0.12Underlying issue's last price	5Underlying issue's last price	26Underlying issue's last price
ELNear the Money	$1.80Near the Money	$1.90Near the Money	$1.87Near the Money	$-0.68Near the Money	5Near the Money	21Near the Money	Filter Table By Strike Price of$132.00	ELIn the Money	$2.95In the Money	$3.10In the Money	$2.77In the Money	$0.39In the Money	4In the Money	15In the Money
ELNear the Money	$1.40Near the Money	$1.50Near the Money	$1.49Near the Money	$-0.60Near the Money	11Near the Money	41Near the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$3.50In the Money	$3.70In the Money	$3.41In the Money	$-0.65In the Money	1In the Money	20In the Money
ELNear the Money	$1.05Near the Money	$1.20Near the Money	$1.30Near the Money	$-0.16Near the Money	14Near the Money	22Near the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$4.20In the Money	$4.50In the Money	$4.57In the Money	$0.00In the Money	---In the Money	30In the Money
ELOut of the Money	$0.80Out of the Money	$0.90Out of the Money	$1.00Out of the Money	$-0.28Out of the Money	6Out of the Money	59Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$4.90In the Money	$5.20In the Money	$5.15In the Money	$0.00In the Money	---In the Money	30In the Money
ELOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$5.60In the Money	$6.10In the Money	$5.90In the Money	$0.00In the Money	---In the Money	17In the Money
ELOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$5.70In the Money	$6.90In the Money	$5.94In the Money	$3.54In the Money	1In the Money	2In the Money
ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$6.70In the Money	$9.10In the Money	$7.75In the Money	$0.00In the Money	---In the Money	29In the Money
ELOut of the Money	$0.25Out of the Money	$0.35Out 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	$8.20In the Money	$9.40In the Money	$6.97In the Money	$0.00In the Money	---In the Money	16In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.01Out of the Money	11Out of the Money	160Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$9.10In the Money	$10.10In the Money	$11.75In the Money	$0.00In the Money	---In the Money	40In 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	8Out of the Money	Filter Table By Strike Price of$141.00	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	$0.05Out of the Money	$0.20Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$11.00In the Money	$12.70In 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	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$10.40In the Money	$13.40In 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	$0.20Out 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$144.00	ELIn the Money	$12.00In the Money	$14.80In 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	$0.15Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	1Out of the Money	182Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$12.40In the Money	$15.80In the Money	$13.17In the Money	$0.00In the Money	---In the Money	18In the Money
ELOut of the Money	$0.05Out of the Money	$0.75Out 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	$13.40In the Money	$16.80In 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	$0.75Out 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$147.00	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	$0.75Out 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	$15.40In the Money	$18.80In 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	$0.75Out 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$149.00	ELIn the Money	$16.50In the Money	$19.80In 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	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$17.40In the Money	$20.80In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$19.90In the Money	$23.30In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	5Out of the Money	25Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$22.40In the Money	$25.80In the Money	$24.57In the Money	$0.00In the Money	---In the Money	11In 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	529Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$27.80In the Money	$30.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$32.80In the Money	$35.60In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$37.40In the Money	$40.30In 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	$0.40Out of the Money	$0.48Out of the Money	$-0.08Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$42.70In the Money	$45.70In 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	$0.30Out 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	$47.40In the Money	$50.70In 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	$0.95Out 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	$52.60In the Money	$55.50In 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	$0.40Out 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	$57.30In the Money	$60.70In 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	$0.95Out 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$195.00	ELIn the Money	$62.60In the Money	$65.60In 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	$0.95Out 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$200.00	ELIn the Money	$67.40In the Money	$70.20In 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	$0.95Out 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$205.00	ELIn the Money	$72.60In the Money	$75.60In 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	$0.95Out 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$210.00	ELIn the Money	$77.40In the Money	$80.60In 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	$0.95Out 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$215.00	ELIn the Money	$82.30In the Money	$85.60In 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)