Stocks Options

LAST PRICE
131.1400
TODAY'S CHANGE (%)
Trending Down-3.6100 (-2.6790%)

Bid / Lots
130.9100/ 1
Ask / Lots
136.6400/ 1
Open / Previous Close
134.4500 / 134.7500
Day Range
Low 130.9800
High 134.6300
52 Week Range
Low 102.2200
High 204.4100
Volume
3,543,818
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 43.583

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	$64.00In the Money	$68.50In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$59.00In the Money	$63.50In 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	$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	$54.20In the Money	$58.50In 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	$49.00In the Money	$53.50In 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	$44.20In the Money	$48.50In 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	$39.50In the Money	$43.40In 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	$34.50In the Money	$38.40In 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	$29.60In the Money	$33.40In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$24.50In the Money	$28.50In 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	$0.15Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$19.60In the Money	$23.50In 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	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ELIn the Money	$14.60In the Money	$18.40In 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	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
ELIn the Money	$11.60In the Money	$15.30In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$10.60In the Money	$14.50In 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	$0.10Out 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	$9.70In 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	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ELIn the Money	$8.70In 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	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.20Out of the Money	2Out of the Money	---Out of the Money
ELIn the Money	$7.50In the Money	$10.70In 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	$0.25Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.20Out of the Money	2Out of the Money	---Out of the Money
ELIn the Money	$6.80In the Money	$10.60In 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	$0.30Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ELIn the Money	$6.10In the Money	$9.70In 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	$0.45Out of the Money	$0.55Out of the Money	$0.37Out of the Money	$0.12Out of the Money	6Out of the Money	110Out of the Money
ELIn the Money	$6.10In the Money	$8.00In the Money	$9.40In the Money	$-3.30In the Money	6In the Money	34In the Money	Filter Table By Strike Price of$125.00	ELOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.57Out of the Money	$0.27Out of the Money	9Out of the Money	87Out of the Money
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	Filter Table By Strike Price of$126.00	ELOut of the Money	$0.75Out of the Money	$0.85Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ELIn the Money	$4.00In the Money	$5.30In 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	$1.00Out of the Money	$1.10Out of the Money	$1.05Out of the Money	$0.54Out of the Money	7Out of the Money	8Out of the Money
ELIn the Money	$4.30In the Money	$6.20In 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	$1.30Out of the Money	$1.40Out of the Money	$1.15Out of the Money	$0.57Out of the Money	15Out of the Money	4Out of the Money
ELIn the Money	$2.45In the Money	$4.00In 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	$1.60Near the Money	$1.80Near the Money	$1.51Near the Money	$0.78Near the Money	10Near the Money	3Near the Money
ELIn the Money	$3.00In the Money	$3.30In the Money	$4.00In the Money	$-5.30In the Money	16In the Money	27In the Money	Filter Table By Strike Price of$130.00	ELNear the Money	$2.05Near the Money	$2.20Near the Money	$1.30Near the Money	$0.20Near the Money	17Near the Money	344Near the Money
ELUnderlying issue's last price	$2.55Underlying issue's last price	$2.65Underlying issue's last price	$2.63Underlying issue's last price	$-2.27Underlying issue's last price	5Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	ELUnderlying issue's last price	$2.50Underlying issue's last price	$2.65Underlying issue's last price	$2.55Underlying issue's last price	$1.35Underlying issue's last price	30Underlying issue's last price	12Underlying issue's last price
ELNear the Money	$2.05Near the Money	$2.15Near the Money	$2.20Near the Money	$-2.81Near the Money	33Near the Money	4Near the Money	Filter Table By Strike Price of$132.00	ELIn the Money	$3.00In the Money	$3.30In the Money	$2.80In the Money	$1.15In the Money	13In the Money	10In the Money
ELNear the Money	$1.65Near the Money	$1.75Near the Money	$1.75Near the Money	$-2.55Near the Money	26Near the Money	20Near the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$3.60In the Money	$3.90In the Money	$2.55In the Money	$0.75In the Money	16In the Money	14In the Money
ELNear the Money	$1.30Near the Money	$1.40Near the Money	$1.46Near the Money	$-1.64Near the Money	25Near the Money	12Near the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$4.20In the Money	$4.60In the Money	$3.11In the Money	$0.66In the Money	5In the Money	30In the Money
ELOut of the Money	$1.00Out of the Money	$1.10Out of the Money	$1.06Out of the Money	$-1.64Out of the Money	15Out of the Money	52Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$4.90In the Money	$5.50In the Money	$5.00In the Money	$2.26In the Money	18In the Money	20In the Money
ELOut of the Money	$0.80Out of the Money	$0.90Out of the Money	$0.95Out of the Money	$-1.15Out of the Money	7Out of the Money	18Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$5.80In the Money	$6.30In the Money	$5.75In the Money	$2.27In the Money	14In the Money	8In the Money
ELOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$-1.05Out of the Money	252Out of the Money	16Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$6.30In the Money	$8.20In the Money	$2.40In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.80Out of the Money	$-0.60Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$6.80In the Money	$8.50In the Money	$6.37In the Money	$1.90In the Money	11In the Money	26In the Money
ELOut of the Money	$0.30Out of the Money	$0.45Out 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	$7.60In the Money	$9.90In the Money	$6.97In the Money	$1.77In the Money	10In the Money	6In the Money
ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.38Out of the Money	$-0.77Out of the Money	24Out of the Money	145Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$7.80In the Money	$10.50In the Money	$11.75In the Money	$0.00In the Money	---In the Money	40In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.28Out of the Money	$-0.59Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$9.20In the Money	$11.50In 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	$0.31Out of the Money	$-0.39Out of the Money	5Out of the Money	14Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$9.40In the Money	$13.00In 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	$0.15Out of the Money	$-0.29Out of the Money	31Out of the Money	21Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$10.80In the Money	$13.20In 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	$0.25Out 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$144.00	ELIn the Money	$11.40In the Money	$15.00In 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	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$13.00In the Money	$15.20In the Money	$13.17In the Money	$0.00In the Money	---In the Money	18In the Money
ELOut of the Money	$0.00Out 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	$13.50In the Money	$17.10In 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	$0.25Out 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	$14.40In the Money	$18.00In 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	$0.25Out 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	$15.30In the Money	$19.10In 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	$0.25Out 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	$16.20In 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	$0.25Out 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	$17.30In the Money	$21.10In 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	$0.25Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	5Out of the Money	6Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$19.70In the Money	$23.60In 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	$0.20Out 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	$22.40In the Money	$26.10In 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	$0.25Out 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	$28.20In the Money	$31.10In 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	$0.25Out of the Money	$0.05Out of the Money	$-0.70Out of the Money	10Out of the Money	10Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$32.40In the Money	$36.00In 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	$0.20Out of the Money	$0.05Out of the Money	$-1.65Out of the Money	32Out of the Money	7Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$37.10In the Money	$41.00In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	12Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$42.20In the Money	$46.00In 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	$0.25Out 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	$47.20In the Money	$51.00In 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	$0.25Out 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	$52.10In the Money	$56.00In 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	$0.25Out 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	$57.20In the Money	$61.00In 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	$0.25Out 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$195.00	ELIn the Money	$62.00In the Money	$65.10In 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	$0.25Out 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$200.00	ELIn the Money	$67.00In the Money	$70.90In 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	$0.25Out 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$205.00	ELIn the Money	$72.10In the Money	$75.90In 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	$0.25Out 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$210.00	ELIn the Money	$77.00In the Money	$80.90In 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	$0.25Out 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$215.00	ELIn the Money	$82.10In the Money	$85.90In 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)