Stocks Options

LAST PRICE
106.4000
TODAY'S CHANGE (%)
Trending Down-4.4600 (-4.0231%)

Bid / Lots
105.0100/ 2
Ask / Lots
106.4000/ 3
Open / Previous Close
110.0000 / 110.8600
Day Range
Low 104.0101
High 110.1850
52 Week Range
Low 102.2200
High 198.8600
Volume
6,906,796
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 42.814

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	$44.20In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$39.20In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$34.20In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$29.30In the Money	$33.60In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$24.30In 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$80.00	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	$19.30In 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	$2.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$14.50In the Money	$18.50In the Money	$16.85In the Money	$16.85In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.17Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$10.90In the Money	$12.60In 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	$0.05Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$0.11Out of the Money	17Out of the Money	24Out of the Money
ELIn the Money	$6.80In the Money	$8.70In the Money	$15.78In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$100.00	ELOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.65Out of the Money	$0.26Out of the Money	8Out of the Money	1Out of the Money
ELIn the Money	$5.20In the Money	$5.60In the Money	$5.15In the Money	$5.15In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$102.00	ELOut of the Money	$0.80Out of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.80Out of the Money	5Out of the Money	40Out of the Money
ELIn the Money	$4.50In the Money	$5.40In 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	$1.05Out of the Money	$1.20Out of the Money	$1.62Out of the Money	$1.47Out of the Money	22Out of the Money	8Out of the Money
ELIn the Money	$3.20In the Money	$5.50In the Money	$3.30In the Money	$3.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$104.00	ELNear the Money	$0.35Near the Money	$1.50Near the Money	$1.83Near the Money	$1.33Near the Money	21Near the Money	40Near the Money
ELIn the Money	$3.20In the Money	$5.00In the Money	$3.05In the Money	$-7.08In the Money	11In the Money	2In the Money	Filter Table By Strike Price of$105.00	ELNear the Money	$0.70Near the Money	$1.90Near the Money	$2.21Near the Money	$1.52Near the Money	46Near the Money	46Near the Money
ELUnderlying issue's last price	$1.95Underlying issue's last price	$4.60Underlying issue's last price	$2.09Underlying issue's last price	$2.09Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$106.00Underlying issue's last price	ELUnderlying issue's last price	$2.10Underlying issue's last price	$3.50Underlying issue's last price	$2.30Underlying issue's last price	$1.50Underlying issue's last price	23Underlying issue's last price	20Underlying issue's last price
ELNear the Money	$1.65Near the Money	$3.60Near the Money	$1.85Near the Money	$1.85Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$2.20In the Money	$3.30In the Money	$3.04In the Money	$2.39In the Money	47In the Money	45In the Money
ELNear the Money	$1.65Near the Money	$2.80Near the Money	$1.60Near the Money	$1.60Near the Money	52Near the Money	---Near the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$3.10In the Money	$3.40In the Money	$3.27In the Money	$3.27In the Money	5In the Money	---In the Money
ELNear the Money	$1.30Near the Money	$1.45Near the Money	$1.29Near the Money	$1.29Near the Money	41Near the Money	---Near the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$2.60In the Money	$4.60In the Money	$3.94In the Money	$2.69In the Money	4In the Money	2In the Money
ELOut of the Money	$1.00Out of the Money	$1.75Out of the Money	$0.95Out of the Money	$-2.26Out of the Money	36Out of the Money	6Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$3.50In the Money	$4.70In the Money	$4.92In the Money	$2.92In the Money	24In the Money	84In the Money
ELOut of the Money	$0.75Out of the Money	$1.90Out of the Money	$0.75Out of the Money	$-1.70Out of the Money	40Out of the Money	3Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$3.50In the Money	$5.90In the Money	$6.28In the Money	$3.57In the Money	20In the Money	17In the Money
ELOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$-1.68Out of the Money	51Out of the Money	1Out of the Money	Filter Table By Strike Price of$112.00	ELIn the Money	$5.50In the Money	$7.00In the Money	$6.44In the Money	$3.27In the Money	48In the Money	9In the Money
ELOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.40Out of the Money	$-1.30Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$113.00	ELIn the Money	$5.30In the Money	$7.90In the Money	$7.22In the Money	$3.53In the Money	88In the Money	6In the Money
ELOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$6.40In the Money	$8.30In the Money	$8.73In the Money	$4.38In the Money	2In the Money	2In the Money
ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.64Out of the Money	$-0.41Out of the Money	1Out of the Money	24Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$8.30In the Money	$9.50In the Money	$9.98In the Money	$4.69In the Money	20In the Money	47In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-1.22Out of the Money	22Out of the Money	20Out of the Money	Filter Table By Strike Price of$116.00	ELIn the Money	$9.30In the Money	$10.70In the Money	$3.85In the Money	$0.00In the Money	---In the Money	12In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$1.35Out 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	$9.90In the Money	$12.00In the Money	$11.13In the Money	$5.96In the Money	51In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.80Out of the Money	50Out of the Money	50Out of the Money	Filter Table By Strike Price of$118.00	ELIn the Money	$10.60In the Money	$13.90In the Money	$12.05In the Money	$12.05In the Money	156In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$1.25Out 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	$10.90In the Money	$15.00In the Money	$13.93In the Money	$13.93In the Money	13In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	149Out of the Money	69Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$11.70In the Money	$16.00In the Money	$14.86In the Money	$5.74In the Money	7In the Money	21In the Money
ELOut of the Money	$0.05Out 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$121.00	ELIn the Money	$12.90In the Money	$17.00In 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	$1.15Out 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	$13.90In the Money	$18.00In the Money	$17.38In the Money	$17.38In the Money	4In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$1.15Out 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	$15.00In the Money	$19.00In 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	$1.40Out 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	$15.80In the Money	$20.00In the Money	$19.32In the Money	$19.32In the Money	12In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.01Out of the Money	10Out of the Money	73Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$16.80In the Money	$21.00In the Money	$19.84In the Money	$6.49In the Money	7In the Money	2In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out 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	$17.70In the Money	$22.00In the Money	$21.25In the Money	$21.25In the Money	1In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$21.70In the Money	$26.00In 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	$0.20Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$27.00In the Money	$31.00In 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	$1.55Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$31.70In the Money	$36.00In 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	$1.55Out 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	$36.70In the Money	$41.00In 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	$1.35Out 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	$41.70In the Money	$46.00In 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	$1.35Out 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	$46.70In the Money	$51.00In 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	$1.35Out 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$160.00	ELIn the Money	$51.70In the Money	$56.00In 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	$1.35Out 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$165.00	ELIn the Money	$56.70In the Money	$61.00In 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	$1.35Out 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$170.00	ELIn the Money	$61.70In the Money	$66.00In 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	$1.35Out 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$175.00	ELIn the Money	$66.70In the Money	$71.00In 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	$1.35Out 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$180.00	ELIn the Money	$71.90In the Money	$76.00In 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	$2.15Out 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	$76.70In the Money	$81.00In 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)