Stocks Options

LAST PRICE
96.9800
TODAY'S CHANGE (%)
Trending Down-2.7100 (-2.7184%)

Bid / Lots
96.9100/ 2
Ask / Lots
97.0800/ 2
Open / Previous Close
98.9800 / 99.6900
Day Range
Low 96.9100
High 99.2800
52 Week Range
Low 82.3900
High 159.7500
Volume
227,516
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 45.005

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$36.50In the Money	$39.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$35.70In 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$61.00	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
ELIn the Money	$34.10In the Money	$37.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	ELOut of the Money	---Out 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	$33.10In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	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	$32.60In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	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
ELIn the Money	$31.30In the Money	$34.20In 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	---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
ELIn the Money	$30.30In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	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	$29.60In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	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
ELIn the Money	$28.30In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	ELOut of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$27.30In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	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
ELIn the Money	$26.60In the Money	$29.20In 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	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ELIn the Money	$25.60In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	ELOut of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$24.20In the Money	$27.20In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$23.30In the Money	$26.40In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$23.00In the Money	$25.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$21.20In the Money	$23.60In 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	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ELIn the Money	$20.90In the Money	$21.90In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ELIn the Money	$19.70In the Money	$20.70In the Money	$11.30In 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	$0.05Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ELIn the Money	$18.70In the Money	$20.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$18.30In the Money	$19.40In the Money	$12.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$79.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ELIn the Money	$16.80In the Money	$18.00In the Money	$21.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
ELIn the Money	$15.60In the Money	$16.80In the Money	$10.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ELIn the Money	$14.80In the Money	$15.90In the Money	$9.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$82.00	ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	423Out of the Money
ELIn the Money	$13.90In the Money	$15.00In the Money	$15.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$83.00	ELOut of the Money	---Out of the Money	$1.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
ELIn the Money	$12.90In the Money	$13.70In the Money	$7.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$84.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ELIn the Money	$12.00In the Money	$12.80In the Money	$15.54In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$85.00	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	84Out of the Money
ELIn the Money	$11.10In the Money	$12.00In the Money	$16.14In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$86.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	72Out of the Money
ELIn the Money	$9.70In the Money	$10.80In the Money	$14.34In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$87.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ELIn the Money	$8.90In the Money	$9.60In the Money	$14.45In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$88.00	ELOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
ELIn the Money	$7.70In the Money	$8.80In the Money	$12.50In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$89.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money
ELIn the Money	$7.00In the Money	$7.60In the Money	$10.30In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
ELIn the Money	$6.20In the Money	$6.90In the Money	$9.53In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$91.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
ELIn the Money	$5.00In the Money	$5.80In the Money	$9.70In the Money	$0.00In the Money	---In the Money	415In the Money	Filter Table By Strike Price of$92.00	ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ELIn the Money	$4.50In the Money	$5.00In the Money	$7.42In the Money	$0.00In the Money	---In the Money	494In the Money	Filter Table By Strike Price of$93.00	ELOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.29Out of the Money	8Out of the Money	62Out of the Money
ELIn the Money	$3.50In the Money	$3.90In the Money	$4.55In the Money	$-1.95In the Money	5In the Money	509In the Money	Filter Table By Strike Price of$94.00	ELNear the Money	$0.60Near the Money	$0.75Near the Money	$0.35Near the Money	$0.01Near the Money	2Near the Money	91Near the Money
ELIn the Money	$2.85In the Money	$3.40In the Money	$5.68In the Money	$0.00In the Money	---In the Money	390In the Money	Filter Table By Strike Price of$95.00	ELNear the Money	$0.90Near the Money	$1.05Near the Money	$0.75Near the Money	$0.35Near the Money	3Near the Money	214Near the Money
ELUnderlying issue's last price	$2.20Underlying issue's last price	$2.50Underlying issue's last price	$4.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	633Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	ELUnderlying issue's last price	$1.25Underlying issue's last price	$1.65Underlying issue's last price	$0.90Underlying issue's last price	$0.51Underlying issue's last price	40Underlying issue's last price	119Underlying issue's last price
ELNear the Money	$1.50Near the Money	$2.00Near the Money	$6.10Near the Money	$0.00Near the Money	---Near the Money	462Near the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$1.65In the Money	$2.00In the Money	$1.30In the Money	$0.35In the Money	4In the Money	74In the Money
ELNear the Money	$1.25Near the Money	$1.60Near the Money	$4.00Near the Money	$0.00Near the Money	---Near the Money	87Near the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$2.25In the Money	$2.45In the Money	$2.10In the Money	$0.93In the Money	26In the Money	84In the Money
ELNear the Money	$1.00Near the Money	$1.15Near the Money	$2.22Near the Money	$0.00Near the Money	---Near the Money	49Near the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$2.75In the Money	$3.40In the Money	$1.56In the Money	$0.00In the Money	---In the Money	53In the Money
ELOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	1,177Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$3.60In the Money	$3.90In the Money	$3.50In the Money	$1.45In the Money	3In the Money	82In the Money
ELOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	775Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$4.30In the Money	$4.70In the Money	$2.05In the Money	$0.00In the Money	---In the Money	67In the Money
ELOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,469Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$5.10In the Money	$5.60In the Money	$3.15In the Money	$0.00In the Money	---In the Money	13In the Money
ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.26Out of the Money	$-0.52Out of the Money	9Out of the Money	2,751Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$6.00In the Money	$6.80In the Money	$2.17In the Money	$0.00In the Money	---In the Money	7In the Money
ELOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$6.80In the Money	$7.40In the Money	$2.75In the Money	$0.00In the Money	---In the Money	63In the Money
ELOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.24Out of the Money	11Out of the Money	399Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$7.60In the Money	$8.20In the Money	$5.59In the Money	$0.00In the Money	---In the Money	19In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	5Out of the Money	104Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$8.60In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$9.40In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$10.50In the Money	$12.20In the Money	$7.80In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.60Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$11.40In the Money	$12.70In the Money	$8.00In the Money	$0.00In the Money	---In the Money	1In 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	67Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$12.30In the Money	$13.10In the Money	$9.55In the Money	$0.00In the Money	---In the Money	22In the Money
ELOut of the Money	---Out of the Money	$0.55Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$13.40In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$112.00	ELIn the Money	$14.20In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$113.00	ELIn the Money	$15.40In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$16.30In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$17.50In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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$116.00	ELIn the Money	$18.30In the Money	$19.40In the Money	$13.80In 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$117.00	ELIn the Money	$19.30In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.30Out 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	$20.30In the Money	$21.80In 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	$0.00Out 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	$21.30In the Money	$22.30In 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	$22.50In the Money	$23.40In the Money	$27.41In 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$125.00	ELIn the Money	$25.60In the Money	$28.70In 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$130.00	ELIn the Money	$30.80In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.30Out 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	$35.80In the Money	$38.80In the Money	$44.12In 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 04, 2024)

Put Options (expires Friday October 04, 2024)