Stocks Options

LAST PRICE
95.4100
TODAY'S CHANGE (%)
Trending Down-1.7100 (-1.7607%)

Bid / Lots
95.1000/ 1
Ask / Lots
95.9000/ 2
Open / Previous Close
96.0100 / 97.1200
Day Range
Low 94.5200
High 96.7700
52 Week Range
Low 82.3900
High 159.7500
Volume
3,095,825
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 44.913

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	$34.40In the Money	$36.90In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$33.20In the Money	$35.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$32.40In the Money	$34.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$31.40In the Money	$33.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$30.40In the Money	$32.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$29.40In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$28.40In the Money	$30.90In 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	$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	$27.40In the Money	$29.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$26.40In the Money	$28.90In 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	$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	$25.40In the Money	$27.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$24.40In the Money	$26.90In 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	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ELIn the Money	$23.40In the Money	$25.10In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$22.00In the Money	$25.20In 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	$20.70In the Money	$24.30In 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	$20.80In the Money	$22.50In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$19.20In the Money	$22.50In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
ELIn the Money	$17.70In the Money	$21.30In 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	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ELIn the Money	$16.70In the Money	$20.50In 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	$15.70In the Money	$19.40In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$14.70In the Money	$18.50In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ELIn the Money	$15.30In the Money	$15.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
ELIn the Money	$14.10In the Money	$15.00In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ELIn the Money	$11.40In the Money	$15.30In 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	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	423Out of the Money
ELIn the Money	$12.30In the Money	$13.20In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
ELIn the Money	$10.40In the Money	$12.30In 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	$10.20In the Money	$10.90In 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	$0.02Out of the Money	1Out of the Money	84Out of the Money
ELIn the Money	$8.20In the Money	$10.00In 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	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ELIn the Money	$7.80In the Money	$9.00In the Money	$8.72In the Money	$-0.56In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$87.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ELIn the Money	$6.40In the Money	$7.90In 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	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
ELIn the Money	$5.70In the Money	$7.20In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	6Out of the Money	249Out of the Money
ELIn the Money	$5.00In the Money	$5.90In the Money	$7.20In the Money	$0.00In the Money	---In the Money	187In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	10Out of the Money	128Out of the Money
ELIn the Money	$4.30In the Money	$4.80In the Money	$4.77In the Money	$-4.76In the Money	2In the Money	132In the Money	Filter Table By Strike Price of$91.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.02Out of the Money	63Out of the Money	109Out of the Money
ELIn the Money	$2.90In the Money	$3.80In 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	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.07Out of the Money	55Out of the Money	119Out of the Money
ELIn the Money	$2.10In the Money	$2.90In the Money	$2.40In the Money	$-2.30In the Money	2In the Money	494In the Money	Filter Table By Strike Price of$93.00	ELNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.06Near the Money	14Near the Money	77Near the Money
ELIn the Money	$1.55In the Money	$2.05In the Money	$4.03In the Money	$0.00In the Money	---In the Money	506In the Money	Filter Table By Strike Price of$94.00	ELNear the Money	$0.35Near the Money	$0.45Near the Money	$0.45Near the Money	$0.10Near the Money	15Near the Money	101Near the Money
ELUnderlying issue's last price	$1.15Underlying issue's last price	$1.35Underlying issue's last price	$1.16Underlying issue's last price	$-2.86Underlying issue's last price	26Underlying issue's last price	388Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	ELUnderlying issue's last price	$0.65Underlying issue's last price	$0.80Underlying issue's last price	$0.73Underlying issue's last price	$0.31Underlying issue's last price	45Underlying issue's last price	220Underlying issue's last price
ELNear the Money	$0.15Near the Money	$0.85Near the Money	$0.60Near the Money	$-2.90Near the Money	21Near the Money	634Near the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$1.15In the Money	$1.35In the Money	$0.55In the Money	$0.00In the Money	---In the Money	135In the Money
ELNear the Money	$0.35Near the Money	$0.50Near the Money	$0.50Near the Money	$-0.96Near the Money	19Near the Money	463Near the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$1.80In the Money	$2.10In the Money	$1.70In the Money	$0.55In the Money	9In the Money	92In the Money
ELNear the Money	$0.15Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.70Near the Money	136Near the Money	118Near the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$2.45In the Money	$3.20In the Money	$2.70In the Money	$1.20In the Money	17In the Money	101In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.54Out of the Money	160Out of the Money	115Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$3.40In the Money	$4.10In the Money	$4.00In the Money	$1.95In the Money	8In the Money	56In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.37Out of the Money	306Out of the Money	1,227Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$4.30In the Money	$5.20In the Money	$4.57In the Money	$1.57In the Money	21In the Money	76In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	4Out of the Money	784Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$4.00In the Money	$6.30In the Money	$5.63In the Money	$2.08In the Money	1In the Money	66In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	1Out of the Money	1,311Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$6.00In the Money	$7.60In the Money	$5.03In the Money	$0.00In the Money	---In the Money	12In 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	2,730Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$6.80In the Money	$8.20In the Money	$2.17In the Money	$0.00In the Money	---In the Money	7In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	10Out of the Money	295Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$8.10In the Money	$10.20In the Money	$2.75In the Money	$0.00In the Money	---In the Money	63In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	10Out of the Money	352Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$8.90In the Money	$11.20In the Money	$5.59In the Money	$0.00In the Money	---In the Money	14In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	103Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$9.90In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out 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	$11.00In the Money	$13.40In 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	$0.05Out 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	$11.80In the Money	$14.40In the Money	$11.30In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.70Out 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	$13.00In the Money	$13.90In the Money	$8.00In 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	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	77Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$13.60In the Money	$16.40In the Money	$12.70In 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	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$14.90In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out 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	$15.90In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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	$16.90In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$18.00In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$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	$19.00In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$2.05Out 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	$20.00In the Money	$21.70In the Money	$13.80In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out 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	$20.80In the Money	$23.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out 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	$21.70In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out 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	$22.80In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$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$120.00	ELIn the Money	$24.10In the Money	$25.80In the Money	$27.41In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.90Out 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$125.00	ELIn the Money	$28.10In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$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$130.00	ELIn the Money	$32.50In the Money	$35.80In 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$135.00	ELIn the Money	$37.90In the Money	$41.00In 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)