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 August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$45.10In the Money	$48.60In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$40.20In the Money	$43.70In the Money	$81.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$65.00	ELOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ELIn the Money	$36.00In the Money	$38.50In the Money	$51.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	ELOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ELIn the Money	$30.70In the Money	$33.10In the Money	$54.15In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$75.00	ELOut of the Money	$0.10Out of the Money	$1.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
ELIn the Money	$25.80In the Money	$27.90In the Money	$64.65In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ELIn the Money	$21.60In the Money	$22.90In the Money	$50.20In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	$0.15Out of the Money	$0.95Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ELIn the Money	$17.10In the Money	$19.00In the Money	$38.20In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.52Out of the Money	$-0.10Out of the Money	1Out of the Money	3,142Out of the Money
ELIn the Money	$12.40In the Money	$14.90In the Money	$33.70In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$95.00	ELOut of the Money	$0.95Out of the Money	$1.20Out of the Money	$1.17Out of the Money	$-0.05Out of the Money	1Out of the Money	1,287Out of the Money
ELIn the Money	$9.10In the Money	$9.50In the Money	$8.85In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$100.00	ELOut of the Money	$2.10Out of the Money	$2.30Out of the Money	$2.20Out of the Money	$-0.17Out of the Money	4Out of the Money	3,191Out of the Money
ELUnderlying issue's last price	$5.90Underlying issue's last price	$6.20Underlying issue's last price	$5.85Underlying issue's last price	$0.10Underlying issue's last price	8Underlying issue's last price	1,422Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	ELUnderlying issue's last price	$3.90Underlying issue's last price	$4.10Underlying issue's last price	$4.00Underlying issue's last price	$-0.20Underlying issue's last price	254Underlying issue's last price	943Underlying issue's last price
ELOut of the Money	$3.60Out of the Money	$3.80Out of the Money	$3.60Out of the Money	$0.10Out of the Money	468Out of the Money	994Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$6.40In the Money	$6.70In the Money	$6.78In the Money	$-0.52In the Money	2In the Money	1,088In the Money
ELOut of the Money	$1.90Out of the Money	$2.15Out of the Money	$1.90Out of the Money	$0.00Out of the Money	18Out of the Money	1,210Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$9.70In the Money	$10.80In the Money	$10.10In the Money	$-0.78In the Money	10In the Money	2,855In the Money
ELOut of the Money	$1.00Out of the Money	$1.20Out of the Money	$1.10Out of the Money	$0.10Out of the Money	4Out of the Money	683Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$13.40In the Money	$14.30In the Money	$14.20In the Money	$-1.45In the Money	5In the Money	1,495In the Money
ELOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$0.00Out of the Money	33Out of the Money	1,011Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$17.90In the Money	$19.50In the Money	$19.25In the Money	$0.00In the Money	---In the Money	1,252In the Money
ELOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	586Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$23.20In the Money	$24.80In the Money	$23.90In the Money	$-0.80In the Money	900In the Money	577In the Money
ELOut of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$27.70In the Money	$30.00In the Money	$27.70In the Money	$-1.80In the Money	3,840In the Money	818In the Money
ELOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	921Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$32.20In the Money	$34.70In the Money	$32.00In the Money	$-3.80In the Money	76In the Money	19In the Money
ELOut of the Money	$0.10Out of the Money	$0.90Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	813Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$36.70In the Money	$40.70In the Money	$37.92In the Money	$-1.78In the Money	8,570In the Money	3,008In the Money
ELOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	8Out of the Money	2,620Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$42.10In the Money	$45.20In the Money	$42.00In the Money	$-4.30In the Money	45In the Money	10In the Money
ELOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1,810Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$47.30In the Money	$50.50In the Money	$44.24In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	593Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$52.50In the Money	$55.30In the Money	$53.50In the Money	$-2.00In the Money	1In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	1Out of the Money	254Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$57.10In the Money	$60.50In the Money	$46.20In 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	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	719Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$62.50In the Money	$64.80In the Money	$55.88In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,898Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$67.10In the Money	$70.40In the Money	$65.00In 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	628Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$72.40In the Money	$75.00In the Money	$74.00In the Money	$0.50In the Money	2In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	794Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$77.10In the Money	$80.50In the Money	$36.30In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$81.90In the Money	$85.50In the Money	$76.46In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money	Filter Table By Strike Price of$195.00	ELIn the Money	$87.20In the Money	$90.00In the Money	$83.40In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	370Out of the Money	Filter Table By Strike Price of$200.00	ELIn the Money	$92.10In the Money	$95.50In the Money	$58.20In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$205.00	ELIn the Money	$97.20In the Money	$99.90In the Money	$61.74In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$210.00	ELIn the Money	$102.60In the Money	$105.50In the Money	$95.97In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$215.00	ELIn the Money	$107.10In the Money	$110.50In the Money	$32.60In 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	605Out of the Money	Filter Table By Strike Price of$220.00	ELIn the Money	$112.10In the Money	$115.30In the Money	$92.90In 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	163Out of the Money	Filter Table By Strike Price of$225.00	ELIn the Money	$116.90In the Money	$120.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	363Out of the Money	Filter Table By Strike Price of$230.00	ELIn the Money	$122.00In the Money	$125.50In 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	$1.60Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$235.00	ELIn the Money	$127.10In the Money	$130.50In the Money	$71.40In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,259Out of the Money	Filter Table By Strike Price of$240.00	ELIn the Money	$131.90In the Money	$135.50In 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	$0.80Out of the Money	$12.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$245.00	ELIn the Money	$136.90In the Money	$140.50In the Money	$87.09In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$250.00	ELIn the Money	$142.10In the Money	$145.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$260.00	ELIn the Money	$152.10In the Money	$155.50In 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	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$270.00	ELIn the Money	$162.00In the Money	$164.90In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$280.00	ELIn the Money	$172.40In the Money	$175.50In 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	$0.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$290.00	ELIn the Money	$182.60In the Money	$185.40In the Money	$132.00In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)