Stocks Options

LAST PRICE
94.9400
TODAY'S CHANGE (%)
Trending Up1.2400 (1.3234%)

Bid / Lots
93.1100/ 10
Ask / Lots
96.0000/ 1
Open / Previous Close
93.7400 / 93.7000
Day Range
Low 93.1250
High 94.9600
52 Week Range
Low 82.3900
High 159.7500
Volume
2,098,054
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 44.835

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$32.80In the Money	$36.80In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$27.80In 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$65.00	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	$23.10In 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$70.00	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	4Out of the Money
ELIn the Money	$22.60In 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$72.00	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	11Out of the Money
ELIn the Money	$20.60In the Money	$22.70In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$20.10In the Money	$21.70In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$18.20In the Money	$21.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ELIn the Money	$17.60In the Money	$20.10In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ELIn the Money	$16.20In the Money	$18.70In the Money	$0.00In 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	$0.25Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$15.80In the Money	$17.90In 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	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ELIn the Money	$14.20In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	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	70Out of the Money
ELIn the Money	$13.20In the Money	$16.30In the Money	$11.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.12Out of the Money	1Out of the Money	84Out of the Money
ELIn the Money	$12.40In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ELIn the Money	$11.60In the Money	$14.80In the Money	$8.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$82.00	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	76Out of the Money
ELIn the Money	$9.80In the Money	$12.30In the Money	$8.75In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$83.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
ELIn the Money	$10.70In the Money	$11.30In the Money	$8.52In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$84.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.03Out of the Money	1Out of the Money	53Out of the Money
ELIn the Money	$9.30In the Money	$10.30In the Money	$11.41In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.32Out of the Money	$0.27Out of the Money	1Out of the Money	103Out of the Money
ELIn the Money	$6.80In the Money	$9.60In the Money	$15.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$86.00	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	130Out of the Money
ELIn the Money	$7.60In the Money	$8.20In the Money	$2.10In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$87.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ELIn the Money	$5.40In the Money	$8.90In the Money	$13.11In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$88.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	10Out of the Money	57Out of the Money
ELIn the Money	$5.70In the Money	$7.60In the Money	$10.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$89.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	1Out of the Money	65Out of the Money
ELIn the Money	$3.40In the Money	$7.00In the Money	$4.80In the Money	$1.20In the Money	4In the Money	128In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	11Out of the Money	189Out of the Money
ELIn the Money	$2.50In the Money	$5.70In the Money	$5.40In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$91.00	ELOut of the Money	---Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$-0.20Out of the Money	74Out of the Money	765Out of the Money
ELIn the Money	$1.90In the Money	$5.20In the Money	$2.47In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$92.00	ELNear the Money	$0.05Near the Money	$0.15Near the Money	$0.20Near the Money	$-0.30Near the Money	28Near the Money	447Near the Money
ELIn the Money	$2.10In the Money	$2.25In the Money	$1.97In the Money	$0.47In the Money	11In the Money	99In the Money	Filter Table By Strike Price of$93.00	ELNear the Money	$0.15Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.61Near the Money	29Near the Money	154Near the Money
ELUnderlying issue's last price	$1.35Underlying issue's last price	$1.55Underlying issue's last price	$1.34Underlying issue's last price	$0.28Underlying issue's last price	10Underlying issue's last price	275Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	ELUnderlying issue's last price	$0.40Underlying issue's last price	$0.55Underlying issue's last price	$0.60Underlying issue's last price	$-0.71Underlying issue's last price	231Underlying issue's last price	274Underlying issue's last price
ELNear the Money	$0.80Near the Money	$2.95Near the Money	$0.80Near the Money	$0.15Near the Money	99Near the Money	189Near the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$0.80In the Money	$1.00In the Money	$0.85In the Money	$-1.00In the Money	16In the Money	280In the Money
ELNear the Money	$0.40Near the Money	$1.60Near the Money	$0.45Near the Money	$0.05Near the Money	168Near the Money	215Near the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$0.50In the Money	$1.60In the Money	$1.72In the Money	$-0.81In the Money	13In the Money	58In the Money
ELNear the Money	$0.20Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.05Near the Money	74Near the Money	137Near the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$0.90In the Money	$4.10In the Money	$2.30In the Money	$-1.00In the Money	13In the Money	118In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	29Out of the Money	333Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$1.35In the Money	$5.30In the Money	$4.19In the Money	$0.00In the Money	---In the Money	28In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.02Out of the Money	71Out of the Money	599Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$3.90In the Money	$4.40In the Money	$5.22In the Money	$0.00In the Money	---In the Money	30In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.05Out of the Money	14Out of the Money	1,419Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$3.10In the Money	$6.00In the Money	$7.74In the Money	$0.00In the Money	---In the Money	441In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	44Out of the Money	513Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$4.10In the Money	$8.10In the Money	$6.41In the Money	$-1.09In the Money	12In the Money	4In the Money
ELOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	343Out of the Money	1,001Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$6.80In the Money	$9.20In the Money	$7.45In the Money	$-0.66In the Money	137In the Money	51In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	325Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$7.60In the Money	$8.80In the Money	$7.49In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$8.40In the Money	$9.40In the Money	$10.16In the Money	$0.00In the Money	---In the Money	9In the Money
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	210Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$9.70In the Money	$10.80In the Money	$5.70In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$10.40In the Money	$11.60In 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	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$11.40In the Money	$12.80In the Money	$13.04In 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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$12.50In the Money	$13.80In the Money	$12.51In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$13.40In the Money	$14.80In the Money	$14.40In the Money	$1.11In the Money	2In the Money	1In the Money
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	126Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$13.30In the Money	$17.10In 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	5Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$15.80In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$112.00	ELIn the Money	$16.40In the Money	$17.80In the Money	$18.10In the Money	$1.79In the Money	16In the Money	8In the Money
ELOut of the Money	---Out of the Money	$0.95Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$113.00	ELIn the Money	$17.70In the Money	$18.50In the Money	$16.12In the Money	$0.00In the Money	---In the Money	11In the Money
ELOut of the Money	---Out of the Money	$0.70Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$18.60In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$19.40In the Money	$20.70In the Money	$15.99In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$116.00	ELIn the Money	$19.20In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out of the Money	$0.06Out 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	$21.40In the Money	$23.90In 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	$0.00Out 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	$22.80In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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	$23.80In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.95Out 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$120.00	ELIn the Money	$23.30In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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	$24.30In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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	$28.40In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.25Out 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$130.00	ELIn the Money	$33.70In the Money	$37.20In the Money	$46.04In 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	$0.00Out 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	$38.30In the Money	$42.20In the Money	$43.80In 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 11, 2024)

Put Options (expires Friday October 11, 2024)