Stocks Options

LAST PRICE
126.0600
TODAY'S CHANGE (%)
Trending Down-0.0700 (-0.0555%)

Bid / Lots
124.7700/ 1
Ask / Lots
127.3000/ 4
Open / Previous Close
126.3100 / 126.1300
Day Range
Low 125.8050
High 127.2700
52 Week Range
Low 102.2200
High 204.4100
Volume
2,203,049
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 43.548

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$59.00In the Money	$62.20In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$53.50In the Money	$58.00In 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	$49.00In the Money	$52.70In 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	$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	$44.10In the Money	$47.80In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$39.70In 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$85.00	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	$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$90.00	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	$29.00In the Money	$33.00In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	3Out of the Money
ELIn the Money	$24.10In the Money	$28.00In 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	$0.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$19.80In the Money	$23.00In 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	$0.55Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$14.10In the Money	$17.80In 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	$0.05Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ELIn the Money	$9.50In the Money	$12.30In the Money	$22.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.10Out of the Money	1Out of the Money	88Out of the Money
ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	ELOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	ELOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	ELOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$7.00In the Money	$8.80In 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	$0.50Out of the Money	$0.65Out of the Money	$0.57Out of the Money	$-0.08Out of the Money	35Out of the Money	1Out of the Money
ELIn the Money	$6.10In 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$120.00	ELOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.74Out of the Money	$0.49Out of the Money	3Out of the Money	133Out of the Money
ELIn the Money	$5.30In 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$121.00	ELOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$0.99Out of the Money	$0.39Out of the Money	1Out of the Money	2Out of the Money
ELIn the Money	$4.70In the Money	$5.00In 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	$1.15Out 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	$2.55In the Money	$4.30In 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	$1.40Out of the Money	$1.60Out of the Money	$1.55Out of the Money	$1.55Out of the Money	4Out of the Money	---Out of the Money
ELIn the Money	$3.30In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	ELNear the Money	$1.75Near the Money	$2.00Near the Money	$1.85Near the Money	$-0.15Near the Money	7Near the Money	57Near the Money
ELIn the Money	$2.75In the Money	$3.10In the Money	$3.35In the Money	$-11.15In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$125.00	ELNear the Money	$2.20Near the Money	$2.40Near the Money	$2.30Near the Money	$-0.10Near the Money	5Near the Money	99Near the Money
ELUnderlying issue's last price	$2.25Underlying issue's last price	$3.90Underlying issue's last price	$2.30Underlying issue's last price	$2.30Underlying issue's last price	7Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$126.00Underlying issue's last price	ELUnderlying issue's last price	$2.70Underlying issue's last price	$4.20Underlying issue's last price	$2.36Underlying issue's last price	$-0.70Underlying issue's last price	2Underlying issue's last price	7Underlying issue's last price
ELNear the Money	$1.00Near the Money	$2.05Near the Money	$1.95Near the Money	$1.95Near the Money	12Near the Money	---Near the Money	Filter Table By Strike Price of$127.00	ELIn the Money	$3.20In the Money	$5.60In the Money	$3.45In the Money	$0.04In the Money	6In the Money	23In the Money
ELNear the Money	$1.15Near the Money	$1.70Near the Money	$2.39Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$128.00	ELIn the Money	$3.80In the Money	$6.00In the Money	$3.63In the Money	$-0.30In the Money	4In the Money	58In the Money
ELNear the Money	$0.75Near the Money	$1.35Near the Money	$1.80Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$129.00	ELIn the Money	$4.50In the Money	$4.90In the Money	$4.60In the Money	$0.00In the Money	---In the Money	30In the Money
ELOut of the Money	$0.85Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$-1.30Out of the Money	21Out of the Money	15Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$3.70In the Money	$6.10In the Money	$5.22In the Money	$1.32In the Money	1In the Money	52In the Money
ELOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$1.14Out of the Money	$-2.21Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$131.00	ELIn the Money	$4.90In the Money	$7.70In the Money	$2.85In the Money	$0.00In the Money	---In the Money	3In the Money
ELOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-0.30Out of the Money	38Out of the Money	1Out of the Money	Filter Table By Strike Price of$132.00	ELIn the Money	$6.80In the Money	$7.40In the Money	$3.83In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.40Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$7.70In the Money	$10.00In the Money	$3.80In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.42Out of the Money	$-0.33Out of the Money	14Out of the Money	9Out of the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$8.60In the Money	$10.30In the Money	$4.40In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.16Out of the Money	19Out of the Money	46Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$8.70In the Money	$10.50In the Money	$9.12In the Money	$3.92In the Money	1In the Money	28In the Money
ELOut of the Money	$0.15Out of the Money	$0.65Out of the Money	$0.20Out of the Money	$-1.35Out of the Money	37Out of the Money	1Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$10.30In the Money	$12.70In the Money	$10.27In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$10.40In the Money	$13.60In the Money	$11.62In the Money	$3.34In the Money	1In the Money	1In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.95Out 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	$10.70In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$11.80In the Money	$15.50In the Money	$9.21In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	17Out of the Money	121Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$12.70In the Money	$15.90In the Money	$10.97In the Money	$0.00In the Money	---In the Money	10In the Money
ELOut of the Money	$0.05Out of the Money	$0.50Out 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	$13.70In the Money	$17.60In 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	$0.55Out 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$142.00	ELIn the Money	$14.90In the Money	$18.60In 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	$0.55Out 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$143.00	ELIn the Money	$15.70In the Money	$19.60In 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	$0.55Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$144.00	ELIn the Money	$16.70In the Money	$20.60In 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	$0.35Out of the Money	$0.35Out of the Money	$0.13Out of the Money	7Out of the Money	274Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$17.80In the Money	$21.60In the Money	$10.50In the Money	$0.00In the Money	---In the Money	26In the Money
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	Filter Table By Strike Price of$146.00	ELIn the Money	$18.70In the Money	$22.00In 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	$0.50Out 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$147.00	ELIn the Money	$19.70In the Money	$23.50In 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	$0.55Out 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	$20.70In the Money	$24.00In 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	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$22.70In the Money	$25.80In the Money	$16.25In the Money	$0.00In the Money	---In the Money	2In the Money
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	Filter Table By Strike Price of$152.50	ELIn the Money	$25.20In the Money	$29.00In 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	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$28.50In the Money	$30.50In the Money	$23.80In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$33.00In the Money	$36.50In the Money	$28.00In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$37.60In the Money	$41.60In 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	$1.35Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$42.60In the Money	$46.20In 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	$1.35Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$47.60In the Money	$51.60In the Money	$43.60In 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	1Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$52.70In the Money	$56.60In the Money	$49.00In 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	69Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$57.60In the Money	$61.50In 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	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$62.60In the Money	$66.10In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$195.00	ELIn the Money	$67.60In the Money	$70.50In 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	$1.35Out 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$200.00	ELIn the Money	$72.60In the Money	$76.00In 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	$1.35Out 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$205.00	ELIn the Money	$78.40In the Money	$81.50In 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	$1.35Out 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$210.00	ELIn the Money	$82.60In the Money	$85.40In 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	$1.35Out 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$215.00	ELIn the Money	$88.00In the Money	$91.50In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)