Stocks Options

LAST PRICE
106.4400
TODAY'S CHANGE (%)
Trending Up0.5700 (0.5384%)

Bid / Lots
106.2000/ 1
Ask / Lots
106.7500/ 1
Open / Previous Close
106.1600 / 105.8700
Day Range
Low 105.7700
High 106.8000
52 Week Range
Low 102.2200
High 198.8600
Volume
1,682,647
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 42.985

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$44.60In the Money	$48.20In 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	$0.10Out 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	$43.20In 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	$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	$34.70In the Money	$38.20In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$29.70In the Money	$33.20In 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	$24.70In the Money	$28.20In 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	$19.70In the Money	$23.30In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ELIn the Money	$14.80In the Money	$18.30In the Money	$16.85In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	5Out of the Money	10Out of the Money
ELIn the Money	$12.00In 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$93.00	ELOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	5Out of the Money	---Out of the Money
ELIn the Money	$11.00In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$9.90In the Money	$13.10In 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	$1.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ELIn the Money	$8.80In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	ELOut of the Money	$0.05Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$7.90In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	ELOut of the Money	$0.05Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$7.80In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$7.40In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	ELOut of the Money	$0.15Out 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	$6.00In the Money	$8.70In the Money	$7.26In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$100.00	ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	10Out of the Money	23Out of the Money
ELIn the Money	$5.00In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	ELOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$4.30In the Money	$5.40In the Money	$4.50In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$102.00	ELOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.44Out of the Money	$-0.24Out of the Money	1Out of the Money	96Out of the Money
ELIn the Money	$4.00In 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$103.00	ELOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-0.45Out of the Money	8Out of the Money	39Out of the Money
ELIn the Money	$3.30In the Money	$3.60In the Money	$3.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$104.00	ELNear the Money	$0.80Near the Money	$1.00Near the Money	$0.95Near the Money	$-0.45Near the Money	35Near the Money	95Near the Money
ELIn the Money	$2.65In the Money	$2.85In the Money	$2.65In the Money	$0.25In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$105.00	ELNear the Money	$1.10Near the Money	$1.30Near the Money	$1.25Near the Money	$-0.30Near the Money	30Near the Money	41Near the Money
ELUnderlying issue's last price	$2.05Underlying issue's last price	$2.25Underlying issue's last price	$2.08Underlying issue's last price	$0.28Underlying issue's last price	9Underlying issue's last price	16Underlying issue's last price	Filter Table By Strike Price of$106.00Underlying issue's last price	ELUnderlying issue's last price	$1.55Underlying issue's last price	$1.70Underlying issue's last price	$1.60Underlying issue's last price	$-0.58Underlying issue's last price	45Underlying issue's last price	66Underlying issue's last price
ELNear the Money	$1.55Near the Money	$1.75Near the Money	$1.65Near the Money	$0.30Near the Money	1Near the Money	29Near the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$2.00In the Money	$2.20In the Money	$2.02In the Money	$-0.71In the Money	13In the Money	54In the Money
ELNear the Money	$1.15Near the Money	$1.30Near the Money	$1.25Near the Money	$0.16Near the Money	51Near the Money	335Near the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$2.60In the Money	$2.80In the Money	$2.80In the Money	$0.24In the Money	3In the Money	4In the Money
ELNear the Money	$0.80Near the Money	$1.00Near the Money	$1.00Near the Money	$0.15Near the Money	7Near the Money	58Near the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$3.20In the Money	$3.60In the Money	$3.20In the Money	$-0.20In the Money	7In the Money	12In the Money
ELOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.61Out of the Money	$0.01Out of the Money	1Out of the Money	52Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$4.00In the Money	$4.30In the Money	$5.16In the Money	$0.00In the Money	---In the Money	74In the Money
ELOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$4.20In the Money	$5.20In the Money	$5.20In the Money	$-0.79In the Money	5In the Money	24In the Money
ELOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$112.00	ELIn the Money	$5.30In the Money	$6.10In the Money	$5.71In the Money	$-0.85In the Money	1In the Money	52In the Money
ELOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	2Out of the Money	20Out of the Money	Filter Table By Strike Price of$113.00	ELIn the Money	$5.10In the Money	$7.50In the Money	$7.09In the Money	$-0.13In the Money	2In the Money	6In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.28Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$6.90In the Money	$8.60In the Money	$8.07In the Money	$-0.66In the Money	2In the Money	4In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$7.70In the Money	$9.40In the Money	$9.60In the Money	$0.00In the Money	---In the Money	51In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$116.00	ELIn the Money	$8.10In the Money	$10.80In the Money	$9.82In the Money	$-0.46In the Money	5In the Money	11In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$117.00	ELIn the Money	$9.10In the Money	$12.50In the Money	$11.13In the Money	$0.00In the Money	---In the Money	47In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$118.00	ELIn the Money	$10.00In the Money	$13.40In the Money	$12.05In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$1.70Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$119.00	ELIn the Money	$11.10In the Money	$14.50In the Money	$13.93In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$12.10In the Money	$15.50In the Money	$12.70In the Money	$0.00In the Money	---In the Money	9In the Money
ELOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$121.00	ELIn the Money	$12.90In the Money	$16.50In 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	$2.20Out 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$122.00	ELIn the Money	$14.40In the Money	$17.50In the Money	$17.38In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$123.00	ELIn the Money	$15.10In the Money	$18.50In 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	$1.20Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$124.00	ELIn the Money	$16.10In the Money	$19.40In the Money	$19.32In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$17.00In the Money	$20.50In the Money	$19.95In the Money	$0.00In the Money	---In the Money	3In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	5Out of the Money	9Out of the Money	Filter Table By Strike Price of$126.00	ELIn the Money	$18.10In the Money	$21.30In the Money	$20.77In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$21.90In the Money	$25.40In the Money	$16.50In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	22Out of the Money	186Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$26.90In the Money	$30.50In the Money	$19.44In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	310Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$31.90In the Money	$35.50In the Money	$20.85In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$36.90In the Money	$40.50In 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	$1.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$41.90In the Money	$45.50In 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	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$46.90In the Money	$50.50In the Money	$44.10In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.20Out 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$160.00	ELIn the Money	$51.90In the Money	$55.50In the Money	$37.83In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.20Out 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$165.00	ELIn the Money	$56.90In the Money	$60.50In 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	$0.95Out 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$170.00	ELIn the Money	$61.90In the Money	$65.50In 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	$0.95Out 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$175.00	ELIn the Money	$66.90In 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	$1.20Out 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$180.00	ELIn the Money	$72.20In the Money	$75.50In the Money	$57.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out 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$185.00	ELIn the Money	$76.90In the Money	$80.50In the Money	$59.50In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)