Stocks Options

LAST PRICE
95.8600
TODAY'S CHANGE (%)
Trending Up0.4500 (0.4716%)

Bid / Lots
95.8000/ 1
Ask / Lots
97.0000/ 1
Open / Previous Close
96.7200 / 95.4100
Day Range
Low 95.6200
High 97.1150
52 Week Range
Low 82.3900
High 159.7500
Volume
2,269,396
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 44.968

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	$39.10In the Money	$43.10In 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	$34.20In the Money	$38.10In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
ELIn the Money	$29.20In the Money	$33.10In 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	$24.20In the Money	$28.10In 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	$20.80In the Money	$23.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,516Out of the Money
ELIn the Money	$17.70In 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$77.00	ELOut of the Money	---Out of the Money	$0.70Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$16.60In the Money	$20.00In 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ELIn the Money	$16.00In 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	$0.20Out of the Money	$0.13Out of the Money	$-0.17Out of the Money	2Out of the Money	2Out of the Money
ELIn the Money	$16.00In the Money	$18.10In 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	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	9Out of the Money	5,243Out of the Money
ELIn the Money	$14.50In 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	$0.55Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ELIn the Money	$13.50In 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$82.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ELIn the Money	$11.30In the Money	$13.80In 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	$0.05Out of the Money	$0.55Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	1Out of the Money	148Out of the Money
ELIn the Money	$12.10In the Money	$12.60In 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	$0.10Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.67Out of the Money	5Out of the Money	54Out of the Money
ELIn the Money	$9.40In the Money	$11.50In the Money	$14.10In the Money	$0.00In the Money	---In the Money	399In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.27Out of the Money	$-0.09Out of the Money	11Out of the Money	1,522Out of the Money
ELIn the Money	$9.80In the Money	$10.70In 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	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	6Out of the Money	3,025Out of the Money
ELIn the Money	$8.10In the Money	$9.70In 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	$0.30Out of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ELIn the Money	$7.60In the Money	$8.70In 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	$0.40Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.17Out of the Money	3,000Out of the Money	2,314Out of the Money
ELIn the Money	$7.10In the Money	$7.80In the Money	$8.75In the Money	$-3.65In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$89.00	ELOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
ELIn the Money	$6.30In the Money	$7.00In the Money	$7.08In the Money	$0.68In the Money	1In the Money	1,106In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$-0.29Out of the Money	362Out of the Money	1,397Out of the Money
ELIn the Money	$4.80In the Money	$6.20In the Money	$6.17In the Money	$-4.33In the Money	9In the Money	72In the Money	Filter Table By Strike Price of$91.00	ELOut of the Money	$0.95Out of the Money	$1.05Out of the Money	$0.95Out of the Money	$-0.35Out of the Money	28Out of the Money	3,557Out of the Money
ELIn the Money	$4.40In the Money	$5.40In the Money	$5.55In the Money	$-0.11In the Money	12In the Money	124In the Money	Filter Table By Strike Price of$92.00	ELOut of the Money	$1.20Out of the Money	$1.30Out of the Money	$1.30Out of the Money	$-0.18Out of the Money	6Out of the Money	433Out of the Money
ELIn the Money	$4.50In the Money	$4.70In the Money	$4.60In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$93.00	ELNear the Money	$1.45Near the Money	$1.70Near the Money	$1.59Near the Money	$-0.25Near the Money	44Near the Money	209Near the Money
ELIn the Money	$3.90In the Money	$4.10In the Money	$4.50In the Money	$0.65In the Money	2In the Money	257In the Money	Filter Table By Strike Price of$94.00	ELNear the Money	$1.85Near the Money	$2.00Near the Money	$1.88Near the Money	$-0.33Near the Money	3,866Near the Money	2,058Near the Money
ELUnderlying issue's last price	$3.30Underlying issue's last price	$3.60Underlying issue's last price	$3.50Underlying issue's last price	$0.24Underlying issue's last price	15Underlying issue's last price	2,583Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	ELUnderlying issue's last price	$2.25Underlying issue's last price	$2.50Underlying issue's last price	$2.29Underlying issue's last price	$-0.26Underlying issue's last price	42Underlying issue's last price	2,938Underlying issue's last price
ELNear the Money	$2.75Near the Money	$3.00Near the Money	$2.75Near the Money	$-0.15Near the Money	103Near the Money	197Near the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$2.70In the Money	$3.00In the Money	$2.75In the Money	$0.30In the Money	19In the Money	439In the Money
ELNear the Money	$2.30Near the Money	$2.55Near the Money	$2.50Near the Money	$0.06Near the Money	10Near the Money	218Near the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$3.20In the Money	$3.50In the Money	$3.18In the Money	$0.18In the Money	1In the Money	38In the Money
ELNear the Money	$1.90Near the Money	$2.10Near the Money	$1.98Near the Money	$0.11Near the Money	2Near the Money	429Near the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$3.80In the Money	$4.10In the Money	$4.34In the Money	$0.00In the Money	---In the Money	85In the Money
ELOut of the Money	$1.60Out of the Money	$1.80Out of the Money	$1.70Out of the Money	$-0.80Out of the Money	5Out of the Money	80Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$4.40In the Money	$4.80In the Money	$4.40In the Money	$0.50In the Money	2In the Money	104In the Money
ELOut of the Money	$1.30Out of the Money	$1.45Out of the Money	$1.40Out of the Money	$-0.05Out of the Money	130Out of the Money	1,680Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$5.20In the Money	$5.50In the Money	$4.90In the Money	$-0.91In the Money	3In the Money	2,062In the Money
ELOut of the Money	$1.05Out of the Money	$1.25Out of the Money	$1.12Out of the Money	$-0.28Out of the Money	5Out of the Money	698Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$5.90In the Money	$6.30In the Money	$5.65In the Money	$0.00In the Money	---In the Money	86In the Money
ELOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	---Out 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$103.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$-0.07Out of the Money	12Out of the Money	4,933Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$9.30In the Money	$9.60In the Money	$7.40In the Money	$0.00In the Money	---In the Money	84In the Money
ELOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	11Out of the Money	1,150Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$13.90In the Money	$16.00In the Money	$9.37In the Money	$0.00In the Money	---In the Money	30In the Money
ELOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.15Out of the Money	1Out of the Money	1,192Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$17.10In the Money	$20.40In the Money	$14.10In the Money	$0.00In the Money	---In the Money	350In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	$0.23Out of the Money	$0.16Out of the Money	1Out of the Money	1,146Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$23.70In the Money	$25.70In the Money	$19.70In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	564Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$28.30In the Money	$31.00In 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	$33.20In the Money	$36.00In the Money	$39.30In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	10Out of the Money	409Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$37.10In the Money	$41.00In the Money	$45.28In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$42.70In the Money	$46.00In the Money	$54.50In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out 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	$47.10In the Money	$51.00In the Money	$57.34In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$52.00In the Money	$56.00In 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	$57.20In the Money	$61.00In 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	$62.10In the Money	$66.00In the Money	$63.30In the Money	$-1.50In the Money	1In 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	1,373Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$68.50In the Money	$71.00In 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	$73.30In the Money	$75.80In the Money	$86.10In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.35Out 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	$77.00In the Money	$81.00In the Money	$90.44In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out 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	$82.10In the Money	$86.00In 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	434Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$88.00In the Money	$91.00In 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	$92.40In the Money	$96.00In 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	$98.20In the Money	$101.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out 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	$103.50In the Money	$106.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out 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	$107.10In the Money	$111.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out 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	$112.30In the Money	$116.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out 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	$118.10In the Money	$121.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out 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	$123.10In the Money	$126.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out 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	$133.00In the Money	$136.00In the Money	$0.00In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)