Stocks Options

LAST PRICE
94.8000
TODAY'S CHANGE (%)
Trending Down-1.3000 (-1.3528%)

Bid / Lots
94.7600/ 1
Ask / Lots
94.7900/ 1
Open / Previous Close
95.5000 / 96.1000
Day Range
Low 93.3192
High 95.6800
52 Week Range
Low 82.3900
High 159.7500
Volume
635,768
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 44.994

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	$37.90In the Money	$41.10In 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	$32.90In the Money	$36.10In 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	$27.90In the Money	$31.10In 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	$23.70In the Money	$25.30In 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	$18.60In the Money	$20.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,514Out of the Money
ELIn the Money	$16.40In the Money	$19.10In 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	$0.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$15.50In 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	$0.10Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ELIn the Money	$14.10In the Money	$17.10In 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	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$13.60In the Money	$15.30In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5,266Out of the Money
ELIn the Money	$12.60In the Money	$14.80In 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	$0.20Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	5Out of the Money
ELIn the Money	$11.00In the Money	$13.20In 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	$0.03Out of the Money	$-0.02Out of the Money	100Out of the Money	14Out of the Money
ELIn the Money	$10.50In the Money	$12.30In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
ELIn the Money	$9.50In the Money	$11.90In 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	$0.15Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	105Out of the Money	58Out of the Money
ELIn the Money	$9.40In the Money	$10.40In the Money	$11.98In the Money	$0.00In the Money	---In the Money	397In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	8Out of the Money	1,516Out of the Money
ELIn the Money	$8.10In the Money	$9.20In 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	---Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3,016Out of the Money
ELIn the Money	$7.10In the Money	$8.20In 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	---Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	2Out of the Money	145Out of the Money
ELIn the Money	$6.50In the Money	$7.60In 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	$0.10Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.03Out of the Money	6Out of the Money	6,729Out of the Money
ELIn the Money	$5.80In the Money	$6.40In the Money	$5.50In the Money	$-2.20In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$89.00	ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$0.02Out of the Money	105Out of the Money	270Out of the Money
ELIn the Money	$5.10In the Money	$5.30In the Money	$4.60In the Money	$-2.27In the Money	25In the Money	1,106In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.04Out of the Money	52Out of the Money	1,533Out of the Money
ELIn the Money	$4.20In the Money	$4.50In the Money	$4.50In the Money	$-0.10In the Money	147In the Money	123In the Money	Filter Table By Strike Price of$91.00	ELOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.68Out of the Money	$0.05Out of the Money	53Out of the Money	4,070Out of the Money
ELIn the Money	$3.50In the Money	$3.70In the Money	$3.03In the Money	$-2.55In the Money	1In the Money	135In the Money	Filter Table By Strike Price of$92.00	ELNear the Money	$0.65Near the Money	$0.75Near the Money	$0.95Near the Money	$0.10Near the Money	34Near the Money	730Near the Money
ELIn the Money	$2.80In the Money	$2.95In the Money	$2.40In the Money	$-2.30In the Money	1In the Money	128In the Money	Filter Table By Strike Price of$93.00	ELNear the Money	$0.95Near the Money	$1.05Near the Money	$1.32Near the Money	$0.22Near the Money	8Near the Money	588Near the Money
ELUnderlying issue's last price	$2.20Underlying issue's last price	$2.30Underlying issue's last price	$1.98Underlying issue's last price	$-1.88Underlying issue's last price	6Underlying issue's last price	306Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	ELUnderlying issue's last price	$1.30Underlying issue's last price	$1.45Underlying issue's last price	$1.80Underlying issue's last price	$0.49Underlying issue's last price	392Underlying issue's last price	6,506Underlying issue's last price
ELNear the Money	$1.65Near the Money	$1.75Near the Money	$1.60Near the Money	$-1.35Near the Money	81Near the Money	2,416Near the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$1.80In the Money	$1.90In the Money	$2.10In the Money	$0.46In the Money	7In the Money	3,240In the Money
ELNear the Money	$1.20Near the Money	$1.35Near the Money	$1.09Near the Money	$-1.51Near the Money	28Near the Money	469Near the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$2.35In the Money	$2.50In the Money	$2.92In the Money	$0.65In the Money	2In the Money	743In the Money
ELNear the Money	$0.90Near the Money	$1.00Near the Money	$0.85Near the Money	$-1.18Near the Money	30Near the Money	817Near the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$3.00In the Money	$3.20In the Money	$3.44In the Money	$0.94In the Money	92In the Money	286In the Money
ELOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.80Out of the Money	$-0.85Out of the Money	12Out of the Money	697Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$3.70In the Money	$3.90In the Money	$3.86In the Money	$0.86In the Money	58In the Money	128In the Money
ELOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.85Out of the Money	1,403Out of the Money	1,576Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$4.50In the Money	$4.70In the Money	$4.57In the Money	$0.67In the Money	219In the Money	101In the Money
ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.70Out of the Money	134Out of the Money	2,417Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$5.40In the Money	$5.60In the Money	$5.90In the Money	$1.70In the Money	1In the Money	1,995In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.65Out of the Money	170Out of the Money	2,100Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$6.30In the Money	$6.60In the Money	$4.90In the Money	$0.00In the Money	---In the Money	85In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.61Out of the Money	148Out of the Money	1,471Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$6.90In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.41Out of the Money	4Out of the Money	288Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$8.10In the Money	$9.50In the Money	$6.85In the Money	$0.00In the Money	---In the Money	12In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$8.10In the Money	$10.30In 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	$-0.25Out of the Money	5Out of the Money	4,886Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$9.60In the Money	$11.20In the Money	$10.54In the Money	$0.00In the Money	---In the Money	83In the Money
ELOut of the Money	---Out 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	Filter Table By Strike Price of$106.00	ELIn the Money	$10.10In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$11.60In the Money	$13.60In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$12.60In the Money	$14.20In the Money	$11.41In the Money	$0.00In the Money	---In the Money	12In 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$109.00	ELIn the Money	$13.50In the Money	$15.50In 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	$-0.06Out of the Money	5Out of the Money	1,128Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$15.00In the Money	$16.30In the Money	$15.42In the Money	$0.00In the Money	---In the Money	30In the Money
ELOut of the Money	---Out of the Money	$0.20Out 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$111.00	ELIn the Money	$15.10In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,165Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$20.00In the Money	$21.30In the Money	$20.90In the Money	$2.94In the Money	2In the Money	370In 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	$24.00In the Money	$26.10In the Money	$25.30In 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	$0.30Out 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	$29.20In the Money	$32.20In 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	$34.00In the Money	$37.20In 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	$39.40In the Money	$42.20In 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	$44.00In the Money	$47.20In the Money	$54.50In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out 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	$49.00In the Money	$51.10In the Money	$57.34In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$54.10In the Money	$57.20In 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	$59.00In the Money	$62.20In 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	$64.00In the Money	$67.20In 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	$69.00In the Money	$72.20In 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	$74.10In the Money	$77.20In the Money	$86.10In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out 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	$79.20In the Money	$82.20In the Money	$90.44In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out 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	$84.00In the Money	$87.20In 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	$89.20In the Money	$92.20In 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	$94.10In the Money	$96.90In 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	$99.30In the Money	$102.20In 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	$104.00In the Money	$107.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out 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	$109.00In the Money	$112.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out 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	$114.20In the Money	$117.20In 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	$0.10Out 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	$119.10In the Money	$122.20In 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	$124.00In the Money	$127.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out 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	$134.60In the Money	$137.20In 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)