Stocks Options

LAST PRICE
105.5600
TODAY'S CHANGE (%)
Trending Up0.1800 (0.1708%)

Bid / Lots
105.5100/ 3
Ask / Lots
105.5800/ 1
Open / Previous Close
105.9900 / 105.3800
Day Range
Low 104.4800
High 107.2750
52 Week Range
Low 102.2200
High 198.8600
Volume
671,766
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 43.065

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	$43.80In the Money	$47.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$38.80In the Money	$42.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$33.90In the Money	$36.90In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$28.90In the Money	$31.90In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$23.90In the Money	$26.90In 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	$0.75Out 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	$21.80In 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	$0.05Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.01Out of the Money	21Out of the Money	1Out of the Money
ELIn the Money	$15.30In the Money	$16.60In 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	$0.05Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	1Out of the Money	10Out of the Money
ELIn the Money	$9.70In the Money	$11.50In 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	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.01Out of the Money	5Out of the Money	30Out of the Money
ELIn the Money	$6.00In the Money	$6.30In 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	$0.35Out of the Money	$0.45Out of the Money	$0.55Out of the Money	$-0.04Out of the Money	10Out of the Money	13Out of the Money
ELIn the Money	$4.40In the Money	$4.60In 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	$0.70Out of the Money	$0.80Out of the Money	$0.85Out of the Money	$-0.03Out of the Money	26Out of the Money	70Out of the Money
ELIn the Money	$3.60In 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$103.00	ELNear the Money	$0.95Near the Money	$1.10Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	39Near the Money
ELIn the Money	$2.95In the Money	$3.20In 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	$1.25Near the Money	$1.40Near the Money	$1.40Near the Money	$-0.15Near the Money	14Near the Money	91Near the Money
ELUnderlying issue's last price	$2.35Underlying issue's last price	$2.55Underlying issue's last price	$2.25Underlying issue's last price	$-1.05Underlying issue's last price	11Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	ELUnderlying issue's last price	$1.65Underlying issue's last price	$1.80Underlying issue's last price	$2.00Underlying issue's last price	$0.28Underlying issue's last price	25Underlying issue's last price	23Underlying issue's last price
ELNear the Money	$1.85Near the Money	$2.00Near the Money	$1.80Near the Money	$-0.15Near the Money	10Near the Money	6Near the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$2.10In the Money	$2.25In the Money	$2.12In the Money	$-0.23In the Money	10In the Money	60In the Money
ELNear the Money	$1.40Near the Money	$1.55Near the Money	$1.35Near the Money	$-0.44Near the Money	28Near the Money	18Near the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$2.70In the Money	$2.85In the Money	$2.90In the Money	$0.07In the Money	3In the Money	53In the Money
ELNear the Money	$1.05Near the Money	$1.20Near the Money	$1.05Near the Money	$-0.10Near the Money	320Near the Money	20Near the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$3.30In the Money	$3.50In the Money	$2.56In the Money	$-0.88In the Money	1In the Money	4In the Money
ELOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.80Out of the Money	$-1.10Out of the Money	55Out of the Money	12Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$4.00In the Money	$4.20In the Money	$3.40In the Money	$-1.28In the Money	1In the Money	12In the Money
ELOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.52Out of the Money	$-0.11Out of the Money	27Out of the Money	33Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$4.80In the Money	$5.00In the Money	$5.20In the Money	$0.28In the Money	32In the Money	94In the Money
ELOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$5.60In the Money	$5.90In the Money	$4.80In the Money	$0.00In the Money	---In the Money	24In the Money
ELOut of the Money	$0.30Out of the Money	$0.40Out 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	$6.50In the Money	$6.80In the Money	$6.56In the Money	$0.00In the Money	---In the Money	52In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$113.00	ELIn the Money	$7.30In the Money	$7.90In the Money	$7.22In the Money	$0.00In the Money	---In the Money	6In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$8.10In the Money	$9.00In the Money	$8.73In the Money	$0.00In the Money	---In the Money	4In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.01Out of the Money	2Out of the Money	37Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$9.10In the Money	$9.80In the Money	$7.72In the Money	$0.00In the Money	---In the Money	64In the Money
ELOut of the Money	$0.05Out 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	$9.40In the Money	$10.80In the Money	$3.85In the Money	$0.00In the Money	---In the Money	12In 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	$10.10In the Money	$12.90In 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	$0.55Out 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	$11.40In the Money	$14.30In the Money	$12.05In the Money	$0.00In the Money	---In the Money	41In the Money
ELOut of the Money	$0.05Out of the Money	$0.75Out 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	$12.40In the Money	$15.00In the Money	$13.93In the Money	$0.00In the Money	---In the Money	3In the Money
ELOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$13.40In the Money	$16.20In the Money	$12.70In the Money	$0.00In the Money	---In the Money	10In the Money
ELOut of the Money	$0.05Out 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	$14.30In the Money	$17.30In 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	$0.75Out 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$122.00	ELIn the Money	$15.40In the Money	$18.30In 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	$0.75Out 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	$16.10In the Money	$18.80In 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	$0.75Out 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	$17.40In the Money	$20.30In 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	$17.90In the Money	$21.30In the Money	$19.95In the Money	$0.11In the Money	1In the Money	2In the Money
ELOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$126.00	ELIn the Money	$18.80In the Money	$22.30In the Money	$20.77In the Money	$0.23In the Money	1In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.02Out of the Money	1Out of the Money	23Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$23.30In the Money	$26.30In the Money	$16.50In the Money	$0.00In the Money	---In the Money	2In 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	24Out of the Money	2Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$28.00In the Money	$31.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$33.00In the Money	$36.40In 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	$0.75Out 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	$38.00In the Money	$41.30In 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	$0.75Out 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	$43.00In the Money	$46.40In 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	$0.75Out 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	$48.00In the Money	$51.40In 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	$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$160.00	ELIn the Money	$53.00In the Money	$56.40In 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	$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$165.00	ELIn the Money	$58.00In the Money	$61.40In 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	$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$170.00	ELIn the Money	$63.00In the Money	$66.40In 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	$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$175.00	ELIn the Money	$68.00In the Money	$71.40In 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	$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$180.00	ELIn the Money	$73.00In the Money	$76.40In 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	$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$185.00	ELIn the Money	$78.00In the Money	$81.40In 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)