Stocks Options

LAST PRICE
146.1000
TODAY'S CHANGE (%)
Trending Down-4.7400 (-3.1424%)

Bid / Lots
146.0300/ 2
Ask / Lots
147.2500/ 1
Open / Previous Close
149.8700 / 150.8400
Day Range
Low 146.0100
High 149.9745
52 Week Range
Low 146.0100
High 283.6225
Volume
3,139,215
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 38.129

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	$66.70In the Money	$71.00In the Money	$77.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	$0.40Out of the Money	$1.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ELIn the Money	$62.00In the Money	$66.50In 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	$0.65Out of the Money	$3.30Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
ELIn the Money	$59.00In the Money	$62.50In the Money	$62.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$1.55Out of the Money	$2.25Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
ELIn the Money	$54.10In 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$95.00	ELOut of the Money	$2.00Out of the Money	$3.50Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
ELIn the Money	$50.00In the Money	$54.00In 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	$2.15Out of the Money	$3.20Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ELIn the Money	$46.80In the Money	$49.20In the Money	$53.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$105.00	ELOut of the Money	$2.85Out of the Money	$3.80Out of the Money	$2.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$42.90In the Money	$44.90In the Money	$53.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	ELOut of the Money	$4.10Out of the Money	$4.70Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$39.10In the Money	$41.60In 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	$5.10Out of the Money	$5.40Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
ELIn the Money	$34.80In the Money	$36.10In the Money	$122.84In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$120.00	ELOut of the Money	---Out of the Money	---Out of the Money	$4.86Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
ELIn the Money	$31.80In the Money	$32.60In the Money	$60.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$125.00	ELOut of the Money	$7.60Out of the Money	$8.10Out of the Money	$7.45Out of the Money	$1.55Out of the Money	1Out of the Money	4Out of the Money
ELIn the Money	$28.50In the Money	$31.50In the Money	$39.80In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$130.00	ELOut of the Money	$9.10Out of the Money	$9.60Out of the Money	$7.60Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ELIn the Money	$25.40In 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$135.00	ELOut of the Money	$10.80Out of the Money	$12.90Out of the Money	$8.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$22.70In the Money	$23.30In the Money	$28.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	ELOut of the Money	$12.60Out of the Money	$13.20Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ELUnderlying issue's last price	$20.00Underlying issue's last price	$22.50Underlying issue's last price	$20.60Underlying issue's last price	$-2.70Underlying issue's last price	2Underlying issue's last price	23Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	ELUnderlying issue's last price	$14.90Underlying issue's last price	$15.50Underlying issue's last price	$14.70Underlying issue's last price	$2.10Underlying issue's last price	15Underlying issue's last price	22Underlying issue's last price
ELOut of the Money	$17.50Out of the Money	$18.30Out of the Money	$24.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$17.30In the Money	$19.20In the Money	$17.10In the Money	$2.15In the Money	20In the Money	94In the Money
ELOut of the Money	$15.10Out of the Money	$15.80Out of the Money	$15.40Out of the Money	$-2.20Out of the Money	4Out of the Money	30Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$19.00In the Money	$21.50In the Money	$19.55In the Money	$2.77In the Money	1In the Money	126In the Money
ELOut of the Money	$13.20Out of the Money	$14.40Out of the Money	$13.60Out of the Money	$-2.20Out of the Money	5Out of the Money	1Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$22.80In the Money	$25.50In the Money	$19.70In the Money	$0.00In the Money	---In the Money	115In the Money
ELOut of the Money	$11.10Out of the Money	$13.80Out of the Money	$13.10Out 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	$23.80In the Money	$27.60In the Money	$18.20In the Money	$0.00In the Money	---In the Money	523In the Money
ELOut of the Money	$9.60Out of the Money	$10.30Out of the Money	$13.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$29.30In the Money	$29.90In the Money	$23.70In the Money	$0.00In the Money	---In the Money	125In the Money
ELOut of the Money	$8.10Out of the Money	$9.80Out of the Money	$8.42Out of the Money	$-7.18Out of the Money	1Out of the Money	56Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$31.20In the Money	$34.80In the Money	$24.00In the Money	$0.00In the Money	---In the Money	51In the Money
ELOut of the Money	$6.80Out of the Money	$7.50Out of the Money	$8.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$36.60In the Money	$38.80In the Money	$33.79In the Money	$0.00In the Money	---In the Money	314In the Money
ELOut of the Money	$5.40Out of the Money	$6.40Out of the Money	$13.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$40.40In the Money	$41.40In the Money	$31.70In the Money	$0.00In the Money	---In the Money	34In the Money
ELOut of the Money	$5.00Out of the Money	$5.30Out of the Money	$6.13Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$44.00In the Money	$47.20In the Money	$40.40In the Money	$0.00In the Money	---In the Money	13In the Money
ELOut of the Money	$3.40Out of the Money	$4.50Out of the Money	$5.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$195.00	ELIn the Money	$48.00In the Money	$49.80In the Money	$41.00In the Money	$0.00In the Money	---In the Money	10In the Money
ELOut of the Money	$2.00Out of the Money	$3.80Out of the Money	$3.70Out of the Money	$-0.40Out of the Money	13Out of the Money	69Out of the Money	Filter Table By Strike Price of$200.00	ELIn the Money	$52.30In the Money	$55.30In the Money	$53.44In the Money	$4.94In the Money	1In the Money	11In the Money
ELOut of the Money	$2.25Out of the Money	$3.20Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$205.00	ELIn the Money	$56.60In the Money	$61.40In the Money	$52.80In the Money	$0.00In the Money	---In the Money	166In the Money
ELOut of the Money	$2.10Out of the Money	$3.50Out of the Money	$3.75Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$210.00	ELIn the Money	$61.50In the Money	$66.00In the Money	$54.60In the Money	$0.00In the Money	---In the Money	28In the Money
ELOut of the Money	$1.85Out of the Money	$2.30Out of the Money	$4.72Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$215.00	ELIn the Money	$66.70In the Money	$71.50In the Money	$56.12In the Money	$0.00In the Money	---In the Money	8In the Money
ELOut of the Money	$1.50Out of the Money	$2.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$220.00	ELIn the Money	$71.50In the Money	$76.40In the Money	$55.15In the Money	$0.00In the Money	---In the Money	23In the Money
ELOut of the Money	$1.10Out of the Money	$1.90Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$225.00	ELIn the Money	$76.70In the Money	$81.50In the Money	$68.96In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$1.05Out of the Money	$1.80Out of the Money	$1.31Out of the Money	$-0.15Out of the Money	7Out of the Money	125Out of the Money	Filter Table By Strike Price of$230.00	ELIn the Money	$81.70In the Money	$86.50In the Money	$68.50In the Money	$0.00In the Money	---In the Money	206In the Money
ELOut of the Money	$0.85Out of the Money	$1.90Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$235.00	ELIn the Money	$86.70In the Money	$91.50In the Money	$63.10In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	$0.65Out of the Money	$1.65Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$240.00	ELIn the Money	$91.50In the Money	$96.00In the Money	$75.41In the Money	$0.00In the Money	---In the Money	239In the Money
ELOut of the Money	$0.30Out of the Money	$1.75Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$245.00	ELIn the Money	$96.50In the Money	$101.20In 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	$0.70Out of the Money	$0.64Out of the Money	$-0.10Out of the Money	1Out of the Money	289Out of the Money	Filter Table By Strike Price of$250.00	ELIn the Money	$101.50In the Money	$106.20In the Money	$67.00In the Money	$0.00In the Money	---In the Money	109In the Money
ELOut of the Money	$0.00Out of the Money	$2.75Out of the Money	$4.18Out 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	$106.50In the Money	$111.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.20Out of the Money	$2.65Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$260.00	ELIn the Money	$111.50In the Money	$116.20In the Money	$74.12In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$265.00	ELIn the Money	$116.50In the Money	$121.30In 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	$0.65Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$270.00	ELIn the Money	$121.60In the Money	$126.40In 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	$0.45Out of the Money	$0.45Out of the Money	$0.05Out of the Money	1Out of the Money	56Out of the Money	Filter Table By Strike Price of$275.00	ELIn the Money	$126.50In the Money	$131.30In 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	$0.55Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$280.00	ELIn the Money	$131.50In the Money	$136.30In 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	$0.55Out 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	$136.50In 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	$0.55Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$290.00	ELIn the Money	$141.60In the Money	$146.40In 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	$0.50Out 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$295.00	ELIn the Money	$146.90In the Money	$151.50In 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	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$300.00	ELIn the Money	$151.80In the Money	$156.50In 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	$0.50Out 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$310.00	ELIn the Money	$161.60In the Money	$166.50In 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	$2.30Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$320.00	ELIn the Money	$171.70In the Money	$176.50In 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	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$330.00	ELIn the Money	$181.50In the Money	$186.40In 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	$0.50Out 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	$191.60In the Money	$196.40In 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	$2.25Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$350.00	ELIn the Money	$201.80In the Money	$206.50In 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	$2.25Out 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$360.00	ELIn the Money	$211.80In the Money	$216.50In 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	$2.25Out 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$370.00	ELIn the Money	$221.50In the Money	$225.90In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)