Stocks Options

LAST PRICE
96.1000
TODAY'S CHANGE (%)
Trending Up1.1600 (1.2218%)

Bid / Lots
95.6000/ 2
Ask / Lots
97.2500/ 1
Open / Previous Close
94.4700 / 94.9400
Day Range
Low 94.0800
High 97.4400
52 Week Range
Low 82.3900
High 159.7500
Volume
2,861,186
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 44.907

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$39.90In the Money	$43.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	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	154Out of the Money
ELIn the Money	$34.90In 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$60.00	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	62Out of the Money
ELIn the Money	$29.90In the Money	$33.20In the Money	$21.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	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	95Out of the Money
ELIn the Money	$24.90In the Money	$27.90In the Money	$31.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	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	867Out of the Money
ELIn the Money	$20.50In the Money	$22.70In the Money	$14.20In the Money	$0.00In the Money	---In the Money	7In 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	2Out of the Money	4,515Out of the Money
ELIn the Money	$18.40In the Money	$21.10In 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	$1.35Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$17.50In the Money	$20.20In 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	$1.35Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ELIn the Money	$16.10In the Money	$19.20In 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	$1.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$15.30In the Money	$18.20In the Money	$21.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	64Out of the Money	5,221Out of the Money
ELIn the Money	$13.70In the Money	$17.20In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	1Out of the Money	6Out of the Money
ELIn the Money	$13.00In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.57Out of the Money	1Out of the Money	14Out of the Money
ELIn the Money	$11.80In the Money	$15.10In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.23Out of the Money	1Out of the Money	150Out of the Money
ELIn the Money	$10.90In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	ELOut of the Money	---Out of the Money	$1.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ELIn the Money	$10.70In the Money	$12.00In the Money	$11.98In the Money	$2.41In the Money	6In the Money	397In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	29Out of the Money	1,538Out of the Money
ELIn the Money	$9.90In the Money	$12.30In the Money	$15.30In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$86.00	ELOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$-0.17Out of the Money	1Out of the Money	3,015Out of the Money
ELIn the Money	$8.80In the Money	$10.20In the Money	$5.80In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$87.00	ELOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.23Out of the Money	13Out of the Money	136Out of the Money
ELIn the Money	$6.70In the Money	$10.40In the Money	$9.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$88.00	ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.18Out of the Money	51Out of the Money	6,730Out of the Money
ELIn the Money	$6.10In the Money	$9.10In the Money	$7.70In the Money	$-0.67In the Money	16In the Money	6In the Money	Filter Table By Strike Price of$89.00	ELOut of the Money	$0.30Out of the Money	$2.35Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	12Out of the Money	266Out of the Money
ELIn the Money	$6.40In the Money	$6.70In the Money	$6.87In the Money	$1.57In the Money	64In the Money	1,099In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$-0.30Out of the Money	134Out of the Money	1,556Out of the Money
ELIn the Money	$4.30In the Money	$7.80In the Money	$4.60In the Money	$0.00In the Money	1In the Money	123In the Money	Filter Table By Strike Price of$91.00	ELOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.63Out of the Money	$-0.39Out of the Money	198Out of the Money	3,902Out of the Money
ELIn the Money	$4.80In the Money	$6.30In the Money	$5.58In the Money	$1.79In the Money	9In the Money	141In the Money	Filter Table By Strike Price of$92.00	ELOut of the Money	$0.80Out of the Money	$2.25Out of the Money	$0.85Out of the Money	$-0.30Out of the Money	172Out of the Money	606Out of the Money
ELIn the Money	$2.60In the Money	$6.30In the Money	$4.70In the Money	$1.52In the Money	6In the Money	134In the Money	Filter Table By Strike Price of$93.00	ELOut of the Money	$1.10Out of the Money	$1.20Out of the Money	$1.10Out of the Money	$-0.55Out of the Money	493Out of the Money	222Out of the Money
ELIn the Money	$2.25In the Money	$5.00In the Money	$3.86In the Money	$1.31In the Money	28In the Money	302In the Money	Filter Table By Strike Price of$94.00	ELNear the Money	$1.40Near the Money	$1.55Near the Money	$1.31Near the Money	$-0.74Near the Money	81Near the Money	6,469Near the Money
ELIn the Money	$2.85In the Money	$4.60In the Money	$2.95In the Money	$0.60In the Money	171In the Money	2,482In the Money	Filter Table By Strike Price of$95.00	ELNear the Money	$1.75Near the Money	$1.90Near the Money	$1.64Near the Money	$-0.73Near the Money	402Near the Money	2,992Near the Money
ELUnderlying issue's last price	$2.35Underlying issue's last price	$2.90Underlying issue's last price	$2.60Underlying issue's last price	$0.70Underlying issue's last price	193Underlying issue's last price	394Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	ELUnderlying issue's last price	$2.15Underlying issue's last price	$2.45Underlying issue's last price	$2.27Underlying issue's last price	$-1.13Underlying issue's last price	500Underlying issue's last price	577Underlying issue's last price
ELNear the Money	$1.00Near the Money	$2.25Near the Money	$2.03Near the Money	$0.63Near the Money	622Near the Money	430Near the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$2.65In the Money	$3.00In the Money	$2.50In the Money	$-2.10In the Money	260In the Money	46In the Money
ELNear the Money	$1.45Near the Money	$2.00Near the Money	$1.65Near the Money	$0.51Near the Money	280Near the Money	703Near the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$3.50In the Money	$3.70In the Money	$3.00In the Money	$-3.05In the Money	63In the Money	84In the Money
ELNear the Money	$1.20Near the Money	$1.45Near the Money	$1.30Near the Money	$0.40Near the Money	3,718Near the Money	2,313Near the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$2.60In the Money	$4.80In the Money	$3.90In the Money	$-1.40In the Money	15In the Money	99In the Money
ELOut of the Money	$0.95Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$0.25Out of the Money	2,079Out of the Money	2,575Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$4.00In the Money	$7.20In the Money	$4.20In the Money	$-2.04In the Money	6In the Money	1,999In the Money
ELOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.85Out of the Money	$0.35Out of the Money	1,995Out of the Money	861Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$5.40In the Money	$7.70In the Money	$4.90In the Money	$-3.10In the Money	2In the Money	85In the Money
ELOut of the Money	$0.45Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$0.75Out of the Money	1,741Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$4.90In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.45Out of the Money	$1.55Out of the Money	$0.55Out of the Money	$0.30Out of the Money	214Out of the Money	84Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$5.80In the Money	$9.30In the Money	$6.85In the Money	$6.85In the Money	12In the Money	---In the Money
ELOut of the Money	$0.35Out of the Money	$2.20Out of the Money	$0.45Out of the Money	$0.45Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$6.70In the Money	$10.30In 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	$0.35Out of the Money	$0.35Out of the Money	$0.14Out of the Money	162Out of the Money	4,868Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$9.10In the Money	$10.40In the Money	$10.54In the Money	$0.00In the Money	---In the Money	83In the Money
ELOut of the Money	$0.20Out of the Money	$0.40Out 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$106.00	ELIn the Money	$8.50In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.23Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$10.50In the Money	$12.80In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.21Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$11.70In the Money	$12.80In the Money	$11.41In the Money	$11.41In the Money	12In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out 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$109.00	ELIn the Money	$12.10In the Money	$14.00In 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	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	85Out of the Money	1,135Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$13.30In the Money	$14.90In the Money	$15.42In the Money	$6.05In the Money	1In the Money	29In the Money
ELOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.20Out of the Money	$0.20Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$14.10In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.02Out of the Money	3Out of the Money	1,167Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$18.40In the Money	$20.00In the Money	$17.96In the Money	$-2.14In the Money	20In the Money	350In the Money
ELOut of the Money	---Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,144Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$23.30In the Money	$25.50In the Money	$25.30In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	563Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$27.50In the Money	$30.80In the Money	$36.45In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	531Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$32.50In the Money	$35.90In the Money	$39.30In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$37.50In the Money	$41.20In the Money	$45.28In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$42.80In the Money	$45.80In the Money	$54.50In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	406Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$47.50In the Money	$50.80In the Money	$57.34In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out of the Money	$0.13Out of the Money	$0.10Out of the Money	1Out of the Money	239Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$52.00In the Money	$55.70In the Money	$59.20In 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	467Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$57.50In the Money	$60.80In the Money	$70.64In 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	617Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$61.90In the Money	$66.10In the Money	$68.00In 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	---Out of the Money	1,372Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$67.50In the Money	$71.20In the Money	$76.04In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	767Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$72.50In the Money	$76.20In the Money	$86.10In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$77.50In the Money	$81.20In the Money	$90.44In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$82.40In the Money	$86.20In the Money	$91.00In 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	433Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$87.70In the Money	$91.20In the Money	$100.84In 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	66Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$92.50In the Money	$96.20In the Money	$105.82In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$195.00	ELIn the Money	$97.50In the Money	$101.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	349Out of the Money	Filter Table By Strike Price of$200.00	ELIn the Money	$102.20In the Money	$105.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$205.00	ELIn the Money	$107.40In the Money	$110.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$210.00	ELIn the Money	$112.10In the Money	$115.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$215.00	ELIn the Money	$117.00In the Money	$120.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$220.00	ELIn the Money	$122.50In the Money	$125.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$230.00	ELIn the Money	$132.50In the Money	$135.80In the Money	$135.10In 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 18, 2024)

Put Options (expires Friday October 18, 2024)