Stocks Options

LAST PRICE
81.6800
TODAY'S CHANGE (%)
Trending Up2.3600 (2.9753%)

Bid / Lots
81.7200/ 1
Ask / Lots
81.9400/ 3
Open / Previous Close
81.6000 / 79.3200
Day Range
Low 81.2000
High 84.2700
52 Week Range
Low 62.2900
High 159.7500
Volume
5,418,180
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 44.115

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

Call Options (expires Friday December 13, 2024)
Put Options (expires Friday December 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$44.50In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	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
ELIn the Money	$39.60In the Money	$44.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	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	$34.60In the Money	$39.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	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	$29.60In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	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	5Out of the Money
ELIn the Money	$29.60In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	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	$28.10In the Money	$31.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$27.30In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ELOut of the Money	---Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$26.60In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$25.60In the Money	$28.70In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ELIn the Money	$24.10In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	ELOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$23.60In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ELOut of the Money	---Out of the Money	$0.95Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ELIn the Money	$22.10In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	ELOut of the Money	---Out of the Money	$0.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ELIn the Money	$21.20In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$21.00In the Money	$24.20In the Money	$12.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$60.00	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	78Out of the Money
ELIn the Money	$19.10In the Money	$22.70In the Money	$4.30In 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	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ELIn the Money	$19.00In the Money	$21.70In the Money	$11.40In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
ELIn the Money	$18.00In the Money	$20.70In the Money	$11.29In 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	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ELIn the Money	$16.30In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.50	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ELIn the Money	$17.00In the Money	$18.80In the Money	$9.53In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$64.00	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	31Out of the Money
ELIn the Money	$14.80In the Money	$18.80In the Money	$13.81In the Money	$0.00In the Money	---In the Money	289In the Money	Filter Table By Strike Price of$65.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ELIn the Money	$14.00In the Money	$17.50In the Money	$11.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$66.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ELIn the Money	$13.90In 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$66.50	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	15Out of the Money
ELIn the Money	$13.80In the Money	$17.10In the Money	$12.57In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$67.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ELIn the Money	$13.00In the Money	$15.20In the Money	$12.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.50	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$12.10In the Money	$15.70In the Money	$9.55In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$68.00	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	84Out of the Money
ELIn the Money	$12.60In 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$68.50	ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$10.60In the Money	$14.60In the Money	$15.08In the Money	$4.91In the Money	3In the Money	38In the Money	Filter Table By Strike Price of$69.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	30Out of the Money
ELIn the Money	$9.60In the Money	$13.80In the Money	$13.82In the Money	$4.27In the Money	18In the Money	674In the Money	Filter Table By Strike Price of$70.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	8Out of the Money	72Out of the Money
ELIn the Money	$8.60In the Money	$12.70In the Money	$10.05In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$71.00	ELOut of the Money	---Out of the Money	$0.95Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
ELIn the Money	$8.10In the Money	$11.60In the Money	$11.80In the Money	$4.31In the Money	3In the Money	46In the Money	Filter Table By Strike Price of$72.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.01Out of the Money	2Out of the Money	274Out of the Money
ELIn the Money	$7.60In the Money	$10.70In the Money	$11.03In the Money	$3.43In the Money	11In the Money	37In the Money	Filter Table By Strike Price of$73.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
ELIn the Money	$6.20In the Money	$10.30In the Money	$9.64In the Money	$3.95In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$74.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.15Out of the Money	4Out of the Money	175Out of the Money
ELIn the Money	$6.60In the Money	$7.30In the Money	$8.15In the Money	$3.27In the Money	56In the Money	262In the Money	Filter Table By Strike Price of$75.00	ELOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.28Out of the Money	5Out of the Money	90Out of the Money
ELIn the Money	$5.70In the Money	$6.50In the Money	$7.80In the Money	$3.69In the Money	4In the Money	72In the Money	Filter Table By Strike Price of$76.00	ELOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$-0.51Out of the Money	13Out of the Money	73Out of the Money
ELIn the Money	$4.10In the Money	$6.40In the Money	$6.75In the Money	$3.45In the Money	4In the Money	310In the Money	Filter Table By Strike Price of$77.00	ELOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$-0.65Out of the Money	12Out of the Money	264Out of the Money
ELIn the Money	$4.10In the Money	$4.40In the Money	$5.75In the Money	$2.45In the Money	5In the Money	147In the Money	Filter Table By Strike Price of$78.00	ELOut of the Money	$0.40Out of the Money	$0.95Out of the Money	$0.40Out of the Money	$-0.79Out of the Money	106Out of the Money	68Out of the Money
ELIn the Money	$3.30In the Money	$3.70In the Money	$4.10In the Money	$2.00In the Money	20In the Money	314In the Money	Filter Table By Strike Price of$79.00	ELNear the Money	$0.60Near the Money	$0.70Near the Money	$0.67Near the Money	$-0.83Near the Money	769Near the Money	79Near the Money
ELIn the Money	$2.60In the Money	$3.30In the Money	$3.10In the Money	$1.55In the Money	93In the Money	742In the Money	Filter Table By Strike Price of$80.00	ELNear the Money	$0.90Near the Money	$1.65Near the Money	$1.00Near the Money	$-1.05Near the Money	130Near the Money	75Near the Money
ELUnderlying issue's last price	$2.00Underlying issue's last price	$2.75Underlying issue's last price	$2.15Underlying issue's last price	$0.98Underlying issue's last price	47Underlying issue's last price	140Underlying issue's last price	Filter Table By Strike Price of$81.00Underlying issue's last price	ELUnderlying issue's last price	$1.25Underlying issue's last price	$2.20Underlying issue's last price	$1.30Underlying issue's last price	$-0.95Underlying issue's last price	57Underlying issue's last price	229Underlying issue's last price
ELNear the Money	$1.50Near the Money	$2.55Near the Money	$1.71Near the Money	$0.86Near the Money	101Near the Money	104Near the Money	Filter Table By Strike Price of$82.00	ELIn the Money	$1.60In the Money	$2.35In the Money	$1.46In the Money	$-2.04In the Money	86In the Money	15In the Money
ELNear the Money	$0.80Near the Money	$1.30Near the Money	$1.47Near the Money	$0.87Near the Money	77Near the Money	103Near the Money	Filter Table By Strike Price of$83.00	ELIn the Money	$2.25In the Money	$3.60In the Money	$2.15In the Money	$-5.83In the Money	247In the Money	24In the Money
ELNear the Money	$0.75Near the Money	$0.95Near the Money	$1.05Near the Money	$0.60Near the Money	100Near the Money	125Near the Money	Filter Table By Strike Price of$84.00	ELIn the Money	$2.95In the Money	$3.20In the Money	$3.16In the Money	$-0.74In the Money	238In the Money	11In the Money
ELOut of the Money	$0.55Out of the Money	$0.85Out of the Money	$0.66Out of the Money	$0.36Out of the Money	1,087Out of the Money	123Out of the Money	Filter Table By Strike Price of$85.00	ELIn the Money	$1.85In the Money	$5.00In the Money	$2.54In the Money	$-2.76In the Money	19In the Money	22In the Money
ELOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.57Out of the Money	$0.35Out of the Money	45Out of the Money	80Out of the Money	Filter Table By Strike Price of$86.00	ELIn the Money	$3.30In the Money	$6.80In the Money	$3.30In the Money	$-15.96In the Money	2In the Money	---In the Money
ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$0.19Out of the Money	34Out of the Money	59Out of the Money	Filter Table By Strike Price of$87.00	ELIn the Money	$5.30In the Money	$5.70In the Money	$4.80In the Money	$4.80In the Money	4In the Money	---In the Money
ELOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.26Out of the Money	180Out of the Money	29Out of the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$4.50In the Money	$7.80In the Money	$13.00In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.15Out of the Money	27Out of the Money	13Out of the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$6.70In the Money	$7.90In 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	$0.15Out of the Money	$0.17Out of the Money	$0.10Out of the Money	137Out of the Money	27Out of the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$7.60In the Money	$9.10In the Money	$12.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	ELIn the Money	$8.50In the Money	$11.00In the Money	$24.19In the Money	$0.00In the Money	---In the Money	18In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.12Out of the Money	29Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	ELIn the Money	$8.90In 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	$0.15Out of the Money	$0.08Out of the Money	$0.08Out of the Money	59Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$10.10In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.35Out 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$94.00	ELIn the Money	$10.00In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.45Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$12.40In the Money	$14.10In the Money	$11.01In the Money	$-7.34In the Money	1In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.95Out 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$96.00	ELIn the Money	$12.50In the Money	$16.00In 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	$0.01Out of the Money	$0.01Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$13.00In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$0.02Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$14.60In 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	$0.95Out 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$99.00	ELIn the Money	$16.40In the Money	$19.00In 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$100.00	ELIn the Money	$16.50In the Money	$19.70In the Money	$31.50In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.95Out 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$105.00	ELIn the Money	$22.70In the Money	$24.30In 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 December 13, 2024)

Put Options (expires Friday December 13, 2024)