Stocks Options

LAST PRICE
93.6100
TODAY'S CHANGE (%)
Trending Down-2.4300 (-2.5302%)

Bid / Lots
93.5800/ 1
Ask / Lots
93.6500/ 4
Open / Previous Close
93.2800 / 96.0400
Day Range
Low 91.1900
High 93.9200
52 Week Range
Low 82.3900
High 159.7500
Volume
2,034,103
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 44.964

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$31.90In the Money	$34.80In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$26.90In the Money	$29.90In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$22.10In the Money	$24.00In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$20.40In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ELIn the Money	$20.10In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$19.40In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$18.10In the Money	$19.30In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.22Out of the Money	5Out of the Money	27Out of the Money
ELIn the Money	$17.60In 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$76.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	5Out of the Money	---Out of the Money
ELIn the Money	$16.30In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	ELOut of the Money	---Out of the Money	$0.30Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$15.60In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.27Out of the Money	10Out of the Money	24Out of the Money
ELIn the Money	$14.10In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	66Out of the Money	5Out of the Money
ELIn the Money	$13.40In the Money	$14.10In the Money	$11.60In the Money	$-0.70In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	72Out of the Money	26Out of the Money
ELIn the Money	$12.40In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	2Out of the Money	25Out of the Money
ELIn the Money	$11.50In the Money	$12.00In the Money	$8.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$82.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	38Out of the Money	54Out of the Money
ELIn the Money	$10.60In the Money	$11.50In the Money	$8.75In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$83.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.09Out of the Money	9Out of the Money	67Out of the Money
ELIn the Money	$9.60In the Money	$10.10In the Money	$8.52In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$84.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.02Out of the Money	9Out of the Money	62Out of the Money
ELIn the Money	$8.40In the Money	$9.00In the Money	$11.41In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	48Out of the Money	98Out of the Money
ELIn the Money	$7.60In the Money	$8.10In the Money	$15.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$86.00	ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	15Out of the Money	116Out of the Money
ELIn the Money	$6.70In the Money	$7.00In the Money	$2.10In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$87.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.01Out of the Money	14Out of the Money	56Out of the Money
ELIn the Money	$5.80In the Money	$6.00In the Money	$13.11In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$88.00	ELOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	17Out of the Money	48Out of the Money
ELIn the Money	$4.20In the Money	$5.10In the Money	$10.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$89.00	ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	19Out of the Money	50Out of the Money
ELIn the Money	$4.00In the Money	$4.20In the Money	$3.40In the Money	$-3.10In the Money	8In the Money	125In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.02Out of the Money	43Out of the Money	170Out of the Money
ELIn the Money	$3.20In the Money	$3.40In the Money	$5.40In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$91.00	ELNear the Money	$0.50Near the Money	$0.65Near the Money	$0.65Near the Money	$0.15Near the Money	68Near the Money	780Near the Money
ELIn the Money	$2.50In the Money	$2.65In the Money	$2.10In the Money	$-2.60In the Money	5In the Money	30In the Money	Filter Table By Strike Price of$92.00	ELNear the Money	$0.80Near the Money	$0.90Near the Money	$0.94Near the Money	$0.13Near the Money	198Near the Money	400Near the Money
ELUnderlying issue's last price	$1.90Underlying issue's last price	$2.00Underlying issue's last price	$1.70Underlying issue's last price	$-1.87Underlying issue's last price	94Underlying issue's last price	24Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	ELUnderlying issue's last price	$1.15Underlying issue's last price	$1.30Underlying issue's last price	$1.59Underlying issue's last price	$0.34Underlying issue's last price	7Underlying issue's last price	177Underlying issue's last price
ELNear the Money	$1.35Near the Money	$1.50Near the Money	$1.40Near the Money	$-1.55Near the Money	78Near the Money	222Near the Money	Filter Table By Strike Price of$94.00	ELIn the Money	$1.65In the Money	$1.80In the Money	$1.74In the Money	$0.44In the Money	137In the Money	222In the Money
ELNear the Money	$0.95Near the Money	$1.10Near the Money	$0.90Near the Money	$-1.90Near the Money	248Near the Money	97Near the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$2.20In the Money	$2.40In the Money	$2.47In the Money	$0.77In the Money	14In the Money	284In the Money
ELNear the Money	$0.65Near the Money	$0.75Near the Money	$0.78Near the Money	$-1.72Near the Money	140Near the Money	98Near the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$2.90In the Money	$3.10In the Money	$3.90In the Money	$1.80In the Money	6In the Money	67In the Money
ELOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.35Out of the Money	$-1.50Out of the Money	1Out of the Money	136Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$3.70In the Money	$3.90In the Money	$3.91In the Money	$1.31In the Money	11In the Money	123In the Money
ELOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.36Out of the Money	$-1.14Out of the Money	122Out of the Money	88Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$4.50In the Money	$5.00In the Money	$3.04In the Money	$0.00In the Money	---In the Money	33In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-1.10Out of the Money	173Out of the Money	329Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$5.40In the Money	$6.70In the Money	$3.50In the Money	$0.00In the Money	---In the Money	24In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.95Out of the Money	51Out of the Money	1,460Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$6.40In the Money	$6.60In the Money	$7.74In the Money	$2.45In the Money	5In the Money	442In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.69Out of the Money	15Out of the Money	487Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$7.20In the Money	$8.00In the Money	$6.03In the Money	$0.00In the Money	---In the Money	9In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.50Out of the Money	1Out of the Money	1,002Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$8.10In the Money	$8.90In the Money	$6.10In the Money	$0.00In the Money	---In the Money	42In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.45Out of the Money	38Out of the Money	331Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$8.90In the Money	$9.50In the Money	$7.49In the Money	$0.00In the Money	---In the Money	12In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$9.90In the Money	$10.70In the Money	$12.60In the Money	$4.15In the Money	4In the Money	10In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.37Out of the Money	8Out of the Money	209Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$10.70In the Money	$11.60In the Money	$5.70In the Money	$0.00In the Money	---In the Money	21In the Money
ELOut of the Money	---Out of the Money	$0.55Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$12.10In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$13.10In the Money	$13.50In the Money	$10.79In the Money	$0.00In the Money	---In the Money	23In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$13.90In the Money	$14.70In the Money	$12.51In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$14.90In the Money	$15.50In the Money	$13.29In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$16.10In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$17.10In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.01Out of the Money	10Out of the Money	205Out of the Money	Filter Table By Strike Price of$112.00	ELIn the Money	$17.10In the Money	$18.60In the Money	$16.31In the Money	$0.00In the Money	---In the Money	8In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$113.00	ELIn the Money	$18.10In the Money	$19.60In the Money	$16.12In the Money	$0.00In the Money	---In the Money	11In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$20.10In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$20.70In the Money	$22.70In the Money	$15.99In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$116.00	ELIn the Money	$21.20In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$117.00	ELIn the Money	$23.10In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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$118.00	ELIn the Money	$24.10In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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$119.00	ELIn the Money	$24.30In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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$120.00	ELIn the Money	$25.20In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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$121.00	ELIn the Money	$26.20In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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$125.00	ELIn the Money	$30.20In the Money	$33.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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$130.00	ELIn the Money	$35.30In the Money	$38.20In the Money	$46.04In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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$135.00	ELIn the Money	$40.20In the Money	$43.20In the Money	$43.80In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)