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 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$44.40In the Money	$48.70In the Money	$54.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	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	$39.70In the Money	$43.30In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$34.80In the Money	$38.30In the Money	$55.10In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$29.80In the Money	$33.30In 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	$0.00Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ELIn the Money	$25.60In the Money	$28.00In 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	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ELIn the Money	$20.70In the Money	$23.30In the Money	$46.34In 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	$0.80Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$15.10In the Money	$18.30In the Money	$49.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,041Out of the Money
ELIn the Money	$11.20In the Money	$12.60In the Money	$44.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	1Out of the Money	87Out of the Money
ELIn the Money	$9.30In the Money	$12.40In 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	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$8.60In the Money	$10.70In 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	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$8.80In the Money	$9.40In 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	$0.30Out of the Money	$0.45Out 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	$9.70In 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	$0.40Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$6.40In the Money	$7.60In the Money	$6.90In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$100.00	ELOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-0.14Out of the Money	8Out of the Money	900Out of the Money
ELIn the Money	$5.70In the Money	$7.10In 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	$0.70Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$5.50In the Money	$5.80In the Money	$4.70In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$102.00	ELOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ELIn the Money	$4.70In the Money	$5.10In the Money	$4.71In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$103.00	ELOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.17Out of the Money	$-0.10Out of the Money	3Out of the Money	11Out of the Money
ELIn the Money	$4.10In the Money	$4.40In the Money	$4.07In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$104.00	ELNear the Money	$1.45Near the Money	$1.65Near the Money	$2.15Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
ELIn the Money	$3.50In the Money	$3.70In the Money	$3.56In the Money	$0.69In the Money	3In the Money	89In the Money	Filter Table By Strike Price of$105.00	ELNear the Money	$1.85Near the Money	$2.00Near the Money	$2.01Near the Money	$-0.46Near the Money	2Near the Money	2,099Near the Money
ELUnderlying issue's last price	$2.90Underlying issue's last price	$3.10Underlying issue's last price	$2.97Underlying issue's last price	$0.32Underlying issue's last price	1Underlying issue's last price	37Underlying issue's last price	Filter Table By Strike Price of$106.00Underlying issue's last price	ELUnderlying issue's last price	$2.25Underlying issue's last price	$2.45Underlying issue's last price	$2.31Underlying issue's last price	$-0.69Underlying issue's last price	17Underlying issue's last price	67Underlying issue's last price
ELNear the Money	$2.40Near the Money	$2.60Near the Money	$2.46Near the Money	$0.11Near the Money	4Near the Money	158Near the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$2.75In the Money	$2.95In the Money	$2.92In the Money	$-0.26In the Money	1In the Money	32In the Money
ELNear the Money	$1.95Near the Money	$2.15Near the Money	$2.00Near the Money	$-0.54Near the Money	6Near the Money	51Near the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$3.30In the Money	$3.50In the Money	$3.42In the Money	$0.15In the Money	1In the Money	37In the Money
ELNear the Money	$1.55Near the Money	$1.75Near the Money	$1.60Near the Money	$0.15Near the Money	6Near the Money	32Near the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$3.80In the Money	$4.20In the Money	$4.43In the Money	$0.00In the Money	---In the Money	15In the Money
ELOut of the Money	$1.25Out of the Money	$1.45Out of the Money	$1.35Out of the Money	$0.10Out of the Money	17Out of the Money	324Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$4.50In the Money	$4.90In the Money	$4.70In the Money	$-0.86In the Money	13In the Money	4,200In the Money
ELOut of the Money	$0.95Out of the Money	$1.15Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$5.30In the Money	$5.60In the Money	$6.72In the Money	$0.00In the Money	---In the Money	14In the Money
ELOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$112.00	ELIn the Money	$6.10In the Money	$6.50In the Money	$6.99In the Money	$0.00In the Money	---In the Money	9In the Money
ELOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money	Filter Table By Strike Price of$113.00	ELIn the Money	$6.10In the Money	$7.50In the Money	$8.12In the Money	$0.00In the Money	---In the Money	171In the Money
ELOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$7.30In the Money	$8.40In the Money	$4.60In the Money	$0.00In the Money	---In the Money	122In the Money
ELOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.46Out of the Money	$0.09Out of the Money	3Out of the Money	1,099Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$8.10In the Money	$9.10In the Money	$9.15In the Money	$-0.60In the Money	4In the Money	3,355In the Money
ELOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$116.00	ELIn the Money	$8.10In the Money	$10.80In the Money	$4.10In the Money	$0.00In the Money	---In the Money	72In the Money
ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$117.00	ELIn the Money	$9.60In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-0.07Out of the Money	1Out of the Money	66Out of the Money	Filter Table By Strike Price of$118.00	ELIn the Money	$11.10In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$-0.08Out of the Money	5Out of the Money	5Out of the Money	Filter Table By Strike Price of$119.00	ELIn the Money	$11.60In the Money	$14.00In the Money	$8.52In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.02Out of the Money	38Out of the Money	1,271Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$13.50In the Money	$14.70In the Money	$13.70In the Money	$-1.08In the Money	1In the Money	2,841In the Money
ELOut of the Money	$0.10Out of the Money	$0.55Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	595Out of the Money	Filter Table By Strike Price of$121.00	ELIn the Money	$13.20In the Money	$16.30In the Money	$8.20In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$122.00	ELIn the Money	$14.10In the Money	$17.70In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$123.00	ELIn the Money	$15.10In the Money	$17.80In 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	$0.85Out 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$124.00	ELIn the Money	$16.10In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$0.85Out of the Money	$0.15Out of the Money	$0.00Out of the Money	23Out of the Money	1,301Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$17.40In the Money	$19.50In the Money	$18.70In the Money	$-0.46In the Money	3,422In the Money	753In the Money
ELOut of the Money	$0.00Out of the Money	$0.90Out 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$126.00	ELIn the Money	$17.90In the Money	$21.30In 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	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	596Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$21.70In the Money	$24.70In the Money	$23.40In the Money	$-1.30In the Money	255In the Money	67In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.02Out of the Money	1Out of the Money	2,981Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$27.00In the Money	$30.40In the Money	$20.90In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	925Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$32.20In the Money	$35.40In the Money	$34.40In the Money	$0.00In the Money	---In the Money	6In the Money
ELOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	641Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$37.30In the Money	$40.50In the Money	$40.50In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	178Out of the Money	917Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$42.00In the Money	$45.50In the Money	$42.00In the Money	$-2.59In the Money	79In the Money	16In 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	35Out of the Money	663Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$47.00In the Money	$50.40In the Money	$37.20In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	85Out of the Money	335Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$52.00In the Money	$55.50In the Money	$40.85In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,234Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$56.90In the Money	$60.30In the Money	$40.60In 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	1,593Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$61.90In the Money	$65.50In the Money	$46.57In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$67.10In the Money	$70.50In the Money	$51.60In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$71.90In the Money	$75.50In the Money	$67.50In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$77.60In the Money	$80.40In the Money	$58.00In 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	505Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$82.10In the Money	$85.50In the Money	$59.30In 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	200Out of the Money	Filter Table By Strike Price of$195.00	ELIn the Money	$87.00In the Money	$90.00In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$200.00	ELIn the Money	$91.90In the Money	$95.40In 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	$0.60Out 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$205.00	ELIn the Money	$97.30In the Money	$100.50In 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	$0.60Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$210.00	ELIn the Money	$101.90In the Money	$105.50In 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	$0.60Out 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$215.00	ELIn the Money	$107.30In the Money	$110.40In 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	$0.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$220.00	ELIn the Money	$111.90In the Money	$115.40In 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	$0.80Out 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$230.00	ELIn the Money	$121.90In the Money	$125.50In the Money	$0.00In 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 19, 2024)

Put Options (expires Friday July 19, 2024)