Stocks Options

LAST PRICE
93.5100
TODAY'S CHANGE (%)
Trending Down-0.1900 (-0.2028%)

Bid / Lots
93.3600/ 30
Ask / Lots
93.6400/ 30
Open / Previous Close
93.7400 / 93.7000
Day Range
Low 93.2100
High 94.0900
52 Week Range
Low 82.3900
High 159.7500
Volume
111,866
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 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	$37.40In the Money	$40.50In 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	$32.40In the Money	$35.50In 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	$27.40In the Money	$30.50In 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	$22.90In the Money	$24.10In 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	$17.90In the Money	$19.10In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,515Out of the Money
ELIn the Money	$15.90In 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$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	$15.10In 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$78.00	ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ELIn the Money	$14.00In 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$79.00	ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$13.00In the Money	$14.20In 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	$0.05Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	5,209Out of the Money
ELIn the Money	$12.00In the Money	$13.10In 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	$0.40Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ELIn the Money	$11.00In the Money	$12.20In 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	$0.40Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ELIn the Money	$10.10In the Money	$11.40In 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	$0.45Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
ELIn the Money	$9.30In the Money	$10.10In 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	$0.05Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ELIn the Money	$8.60In the Money	$9.20In the Money	$10.90In the Money	$0.00In the Money	---In the Money	398In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$-0.16Out of the Money	40Out of the Money	1,515Out of the Money
ELIn the Money	$7.50In the Money	$8.30In 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	$0.20Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	3,015Out of the Money
ELIn the Money	$6.20In the Money	$7.40In 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	$0.50Out of the Money	$0.38Out of the Money	$-0.42Out of the Money	2Out of the Money	135Out of the Money
ELIn the Money	$5.80In the Money	$6.40In 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	$0.45Out of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	6,729Out of the Money
ELIn the Money	$4.90In the Money	$5.60In the Money	$8.37In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$89.00	ELOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
ELIn the Money	$4.30In the Money	$4.70In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1,101In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.92Out of the Money	$0.02Out of the Money	1Out of the Money	1,524Out of the Money
ELIn the Money	$3.60In the Money	$4.20In the Money	$3.70In the Money	$0.31In the Money	1In the Money	123In the Money	Filter Table By Strike Price of$91.00	ELNear the Money	$1.10Near the Money	$1.95Near the Money	$1.20Near the Money	$0.00Near the Money	---Near the Money	3,689Near the Money
ELIn the Money	$2.95In the Money	$3.40In the Money	$3.55In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$92.00	ELNear the Money	$1.30Near the Money	$1.70Near the Money	$1.57Near the Money	$-0.03Near the Money	1Near the Money	540Near the Money
ELUnderlying issue's last price	$2.45Underlying issue's last price	$2.70Underlying issue's last price	$2.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	134Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	ELUnderlying issue's last price	$1.70Underlying issue's last price	$2.35Underlying issue's last price	$1.99Underlying issue's last price	$-0.06Underlying issue's last price	1Underlying issue's last price	219Underlying issue's last price
ELNear the Money	$2.00Near the Money	$2.20Near the Money	$2.10Near the Money	$-0.25Near the Money	16Near the Money	260Near the Money	Filter Table By Strike Price of$94.00	ELIn the Money	$2.20In the Money	$2.90In the Money	$2.52In the Money	$0.00In the Money	---In the Money	6,469In the Money
ELNear the Money	$1.50Near the Money	$1.80Near the Money	$1.70Near the Money	$0.05Near the Money	20Near the Money	2,485Near the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$2.60In the Money	$3.40In the Money	$3.15In the Money	$0.00In the Money	---In the Money	2,991In the Money
ELNear the Money	$1.00Near the Money	$1.40Near the Money	$1.37Near the Money	$0.00Near the Money	---Near the Money	404Near the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$3.50In the Money	$3.90In the Money	$3.40In the Money	$0.00In the Money	---In the Money	577In the Money
ELOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$4.10In the Money	$4.60In the Money	$4.60In the Money	$0.00In the Money	---In the Money	46In the Money
ELOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	563Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$5.00In the Money	$5.50In the Money	$6.05In the Money	$0.00In the Money	---In the Money	84In the Money
ELOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$5.80In the Money	$6.30In the Money	$5.71In the Money	$0.00In the Money	---In the Money	104In the Money
ELOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$-0.05Out of the Money	100Out of the Money	1,678Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$6.40In the Money	$8.10In the Money	$6.40In the Money	$0.00In the Money	---In the Money	1,999In the Money
ELOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	861Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$7.20In the Money	$8.00In the Money	$8.00In the Money	$0.00In the Money	---In the Money	85In the Money
ELOut of the Money	$0.20Out of the Money	$0.35Out 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$102.00	ELIn the Money	$8.10In the Money	$9.10In 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	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$9.30In the Money	$10.10In 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	$0.25Out 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$104.00	ELIn the Money	$10.10In the Money	$11.10In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	4,914Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$11.10In the Money	$12.10In the Money	$12.65In the Money	$0.00In the Money	---In the Money	83In the Money
ELOut of the Money	---Out of the Money	$0.45Out 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	$12.10In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.45Out 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$107.00	ELIn the Money	$13.00In the Money	$14.20In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.40Out 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$108.00	ELIn the Money	$13.00In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.40Out 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$109.00	ELIn the Money	$14.20In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.03Out of the Money	1Out of the Money	1,161Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$16.00In the Money	$16.80In the Money	$9.37In the Money	$0.00In the Money	---In the Money	29In the Money
ELOut of the Money	---Out of the Money	$0.35Out 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$111.00	ELIn the Money	$16.10In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,169Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$21.00In the Money	$22.20In the Money	$14.10In the Money	$0.00In the Money	---In the Money	350In the Money
ELOut of the Money	---Out of the Money	$0.30Out 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	$24.60In the Money	$27.70In the Money	$19.70In 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	$0.01Out 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	$29.60In the Money	$32.70In 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	$34.60In the Money	$37.70In the Money	$39.30In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out 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	$39.60In the Money	$42.70In the Money	$45.28In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.20Out 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	$44.70In the Money	$47.70In the Money	$54.50In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out 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	$49.50In the Money	$52.50In the Money	$57.34In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out 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	$54.60In the Money	$57.80In 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	$59.50In the Money	$62.80In 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	$64.50In the Money	$67.80In 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	$69.50In the Money	$72.80In 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	$74.50In the Money	$77.80In the Money	$86.10In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out 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	$79.50In the Money	$82.80In the Money	$90.44In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out 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	$84.50In the Money	$87.80In 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	$89.50In the Money	$92.80In 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	$94.50In the Money	$97.80In 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	$99.50In the Money	$102.80In 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	$0.08Out 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	$104.70In the Money	$107.80In 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	$109.50In the Money	$112.80In 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	$0.05Out 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	$114.60In the Money	$117.80In 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	$119.60In the Money	$122.80In 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	$0.15Out 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	$124.60In the Money	$127.80In 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	$134.60In the Money	$137.80In 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)