Stocks Options

LAST PRICE
145.5200
TODAY'S CHANGE (%)
Trending Down-1.8400 (-1.2486%)

Bid / Lots
145.5000/ 1
Ask / Lots
145.5300/ 2
Open / Previous Close
147.0000 / 147.3600
Day Range
Low 143.3600
High 147.8200
52 Week Range
Low 102.2200
High 253.2350
Volume
2,283,732
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 44.539

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$84.30In the Money	$87.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ELOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ELIn the Money	$79.40In the Money	$81.80In 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	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$74.50In the Money	$77.00In the Money	$83.72In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,058Out of the Money
ELIn the Money	$69.40In the Money	$72.60In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
ELIn the Money	$64.50In the Money	$67.60In the Money	$53.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ELIn the Money	$59.60In the Money	$62.60In the Money	$33.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
ELIn the Money	$54.80In the Money	$58.00In the Money	$37.29In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	2Out of the Money	308Out of the Money
ELIn the Money	$49.90In the Money	$52.90In the Money	$33.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$95.00	ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money
ELIn the Money	$45.30In the Money	$48.10In the Money	$48.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$100.00	ELOut of the Money	$0.10Out of the Money	$0.95Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	922Out of the Money
ELIn the Money	$40.20In the Money	$43.10In the Money	$49.00In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$105.00	ELOut of the Money	$0.15Out of the Money	$0.95Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money
ELIn the Money	$35.70In the Money	$38.60In the Money	$36.42In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$110.00	ELOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	542Out of the Money
ELIn the Money	$31.30In the Money	$32.80In the Money	$33.80In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$115.00	ELOut of the Money	$0.95Out of the Money	$1.05Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	529Out of the Money
ELIn the Money	$26.30In the Money	$28.60In the Money	$23.50In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$120.00	ELOut of the Money	$1.50Out of the Money	$1.60Out of the Money	$1.49Out of the Money	$0.09Out of the Money	12Out of the Money	1,260Out of the Money
ELIn the Money	$23.20In the Money	$23.70In the Money	$34.25In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$125.00	ELOut of the Money	$2.30Out of the Money	$2.40Out of the Money	$2.20Out of the Money	$0.10Out of the Money	9Out of the Money	682Out of the Money
ELIn the Money	$19.20In the Money	$19.80In the Money	$19.53In the Money	$0.00In the Money	---In the Money	1,118In the Money	Filter Table By Strike Price of$130.00	ELOut of the Money	$3.30Out of the Money	$3.50Out of the Money	$3.90Out of the Money	$0.70Out of the Money	1Out of the Money	2,316Out of the Money
ELIn the Money	$15.80In the Money	$16.40In the Money	$14.30In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$135.00	ELOut of the Money	$4.80Out of the Money	$5.00Out of the Money	$5.20Out of the Money	$0.70Out of the Money	3Out of the Money	638Out of the Money
ELIn the Money	$12.60In the Money	$12.90In the Money	$12.20In the Money	$-3.10In the Money	103In the Money	713In the Money	Filter Table By Strike Price of$140.00	ELOut of the Money	$6.60Out of the Money	$6.90Out of the Money	$7.56Out of the Money	$1.46Out of the Money	4Out of the Money	1,734Out of the Money
ELUnderlying issue's last price	$9.90Underlying issue's last price	$10.20Underlying issue's last price	$10.19Underlying issue's last price	$-1.21Underlying issue's last price	1Underlying issue's last price	218Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	ELUnderlying issue's last price	$8.90Underlying issue's last price	$9.10Underlying issue's last price	$9.35Underlying issue's last price	$1.26Underlying issue's last price	6Underlying issue's last price	684Underlying issue's last price
ELOut of the Money	$7.70Out of the Money	$7.90Out of the Money	$7.10Out of the Money	$-1.70Out of the Money	3Out of the Money	598Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$11.60In the Money	$11.80In the Money	$11.00In the Money	$0.00In the Money	---In the Money	925In the Money
ELOut of the Money	$5.80Out of the Money	$6.00Out of the Money	$5.40Out of the Money	$-1.20Out of the Money	2Out of the Money	1,528Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$14.60In the Money	$15.00In the Money	$15.60In the Money	$1.80In the Money	1In the Money	443In the Money
ELOut of the Money	$4.30Out of the Money	$4.50Out of the Money	$4.42Out of the Money	$-0.38Out of the Money	3Out of the Money	1,181Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$18.10In the Money	$18.60In the Money	$24.09In the Money	$0.00In the Money	---In the Money	1,065In the Money
ELOut of the Money	$3.10Out of the Money	$3.30Out of the Money	$3.20Out of the Money	$-0.60Out of the Money	4Out of the Money	2,268Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$21.80In the Money	$22.40In the Money	$23.70In the Money	$0.00In the Money	---In the Money	624In the Money
ELOut of the Money	$2.25Out of the Money	$2.40Out of the Money	$2.33Out of the Money	$-0.32Out of the Money	2Out of the Money	515Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$25.90In the Money	$26.50In the Money	$24.50In the Money	$0.00In the Money	---In the Money	778In the Money
ELOut of the Money	$1.60Out of the Money	$1.70Out of the Money	$1.75Out of the Money	$-0.20Out of the Money	6Out of the Money	953Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$30.30In the Money	$30.90In the Money	$30.82In the Money	$0.00In the Money	---In the Money	120In the Money
ELOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.15Out of the Money	$-0.25Out of the Money	3Out of the Money	481Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$34.10In the Money	$35.60In the Money	$24.80In the Money	$0.00In the Money	---In the Money	28In the Money
ELOut of the Money	$0.80Out of the Money	$0.90Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,074Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$38.30In the Money	$40.50In the Money	$53.50In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$43.10In the Money	$45.70In the Money	$45.11In the Money	$0.00In the Money	---In the Money	3In the Money
ELOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$195.00	ELIn the Money	$47.70In the Money	$50.80In the Money	$83.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.45Out of the Money	$-0.05Out of the Money	7Out of the Money	245Out of the Money	Filter Table By Strike Price of$200.00	ELIn the Money	$53.10In the Money	$55.30In the Money	$64.00In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$205.00	ELIn the Money	$58.30In the Money	$61.00In the Money	$66.10In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$0.65Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$210.00	ELIn the Money	$63.00In the Money	$65.70In the Money	$63.79In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$0.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$215.00	ELIn the Money	$67.60In the Money	$70.70In the Money	$74.40In 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	634Out of the Money	Filter Table By Strike Price of$220.00	ELIn the Money	$72.70In the Money	$75.90In the Money	$55.15In 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	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$225.00	ELIn the Money	$77.70In the Money	$80.60In the Money	$68.96In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$230.00	ELIn the Money	$83.20In the Money	$85.90In the Money	$68.50In 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	20Out of the Money	Filter Table By Strike Price of$235.00	ELIn the Money	$87.50In the Money	$90.80In the Money	$95.46In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$240.00	ELIn the Money	$92.90In the Money	$95.70In the Money	$102.25In the Money	$0.00In the Money	---In the Money	3In 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	48Out of the Money	Filter Table By Strike Price of$245.00	ELIn the Money	$97.70In the Money	$101.00In the Money	$107.27In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money	Filter Table By Strike Price of$250.00	ELIn the Money	$102.80In the Money	$106.00In the Money	$110.90In 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	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$255.00	ELIn the Money	$107.90In the Money	$111.00In 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	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$260.00	ELIn the Money	$112.50In the Money	$116.00In the Money	$74.12In 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	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$265.00	ELIn the Money	$118.60In the Money	$120.90In 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	$0.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$270.00	ELIn the Money	$123.00In the Money	$126.00In the Money	$68.30In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$275.00	ELIn the Money	$128.30In the Money	$131.00In 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	$0.45Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$280.00	ELIn the Money	$132.70In the Money	$135.90In the Money	$76.55In 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	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$285.00	ELIn the Money	$138.30In the Money	$140.90In 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	$0.35Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$290.00	ELIn the Money	$142.50In the Money	$145.90In the Money	$90.07In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	ELIn the Money	$147.70In the Money	$150.90In 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	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money	Filter Table By Strike Price of$300.00	ELIn the Money	$152.70In the Money	$155.90In 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	$0.35Out 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$310.00	ELIn the Money	$163.10In the Money	$165.90In 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	$0.35Out 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$320.00	ELIn the Money	$172.60In the Money	$175.90In 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	$0.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$330.00	ELIn the Money	$183.10In the Money	$185.90In the Money	$150.10In 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	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$340.00	ELIn the Money	$192.40In the Money	$195.90In 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	$0.35Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$350.00	ELIn the Money	$203.10In the Money	$205.90In 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	$0.35Out 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$360.00	ELIn the Money	$212.60In the Money	$215.90In 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	$0.35Out 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$370.00	ELIn the Money	$222.60In the Money	$225.90In the Money	$225.40In 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 21, 2024)

Put Options (expires Friday June 21, 2024)