Stocks Options

LAST PRICE
85.1300
TODAY'S CHANGE (%)
Trending Up0.5700 (0.6741%)

Bid / Lots
85.0200/ 4
Ask / Lots
85.3700/ 1
Open / Previous Close
85.1100 / 84.5600
Day Range
Low 84.5400
High 86.9500
52 Week Range
Low 82.3900
High 159.7500
Volume
2,712,672
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 43.522

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$28.80In the Money	$31.50In the Money	$34.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	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	58Out of the Money
ELIn the Money	$23.80In the Money	$26.50In the Money	---In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money
ELIn the Money	$18.20In the Money	$22.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	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	127Out of the Money
ELIn the Money	$14.50In the Money	$15.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	46Out of the Money
ELIn the Money	$13.60In the Money	$15.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	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	24Out of the Money
ELIn the Money	$13.00In the Money	$13.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	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	31Out of the Money
ELIn the Money	$11.50In the Money	$12.80In the Money	$11.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$73.00	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	21Out of the Money
ELIn the Money	$9.30In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	286Out of the Money	1Out of the Money
ELIn the Money	$9.60In the Money	$10.80In the Money	$11.10In the Money	$0.90In the Money	1In the Money	4In 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	$-0.05Out of the Money	72Out of the Money	595Out of the Money
ELIn the Money	$7.70In the Money	$9.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.16Out of the Money	1Out of the Money	56Out of the Money
ELIn the Money	$7.80In the Money	$8.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	ELOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	2Out of the Money	13Out of the Money
ELIn the Money	$6.90In the Money	$7.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	2Out of the Money	24Out of the Money
ELIn the Money	$6.20In the Money	$7.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.13Out of the Money	2Out of the Money	5Out of the Money
ELIn the Money	$4.30In the Money	$5.60In the Money	$6.60In the Money	$2.30In the Money	90In the Money	120In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.11Out of the Money	11Out of the Money	1,733Out of the Money
ELIn the Money	$3.40In the Money	$4.70In the Money	$5.70In the Money	$1.59In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.37Out of the Money	$-0.16Out of the Money	9Out of the Money	175Out of the Money
ELIn the Money	$3.50In the Money	$5.10In the Money	$3.02In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$82.00	ELOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.35Out of the Money	6Out of the Money	69Out of the Money
ELIn the Money	$1.95In the Money	$3.00In the Money	$3.40In the Money	$0.85In the Money	2In the Money	55In the Money	Filter Table By Strike Price of$83.00	ELNear the Money	$0.60Near the Money	$0.75Near the Money	$0.80Near the Money	$-0.40Near the Money	25Near the Money	450Near the Money
ELIn the Money	$2.10In the Money	$2.30In the Money	$2.12In the Money	$0.12In the Money	11In the Money	59In the Money	Filter Table By Strike Price of$84.00	ELNear the Money	$0.90Near the Money	$1.05Near the Money	$1.00Near the Money	$-0.39Near the Money	22Near the Money	1,108Near the Money
ELUnderlying issue's last price	$1.50Underlying issue's last price	$2.00Underlying issue's last price	$1.70Underlying issue's last price	$0.25Underlying issue's last price	115Underlying issue's last price	443Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	ELUnderlying issue's last price	$1.35Underlying issue's last price	$1.50Underlying issue's last price	$1.63Underlying issue's last price	$-0.22Underlying issue's last price	31Underlying issue's last price	6,785Underlying issue's last price
ELNear the Money	$1.05Near the Money	$1.20Near the Money	$1.20Near the Money	$0.15Near the Money	24Near the Money	82Near the Money	Filter Table By Strike Price of$86.00	ELIn the Money	$1.85In the Money	$2.05In the Money	$2.02In the Money	$-0.46In the Money	11In the Money	357In the Money
ELNear the Money	$0.70Near the Money	$0.90Near the Money	$0.85Near the Money	$0.10Near the Money	65Near the Money	91Near the Money	Filter Table By Strike Price of$87.00	ELIn the Money	$2.50In the Money	$2.70In the Money	$2.64In the Money	$-0.87In the Money	2In the Money	165In the Money
ELNear the Money	$0.45Near the Money	$0.60Near the Money	$0.45Near the Money	$-0.05Near the Money	68Near the Money	228Near the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$3.20In the Money	$3.50In the Money	$3.39In the Money	$-0.53In the Money	18In the Money	151In the Money
ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.07Out of the Money	562Out of the Money	185Out of the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$2.75In the Money	$4.30In the Money	$4.52In the Money	$0.00In the Money	---In the Money	179In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.05Out of the Money	269Out of the Money	800Out of the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$4.90In the Money	$5.20In the Money	$4.70In the Money	$-1.04In the Money	5In the Money	3,902In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.01Out of the Money	47Out of the Money	205Out of the Money	Filter Table By Strike Price of$91.00	ELIn the Money	$5.30In the Money	$7.20In the Money	$6.22In the Money	$-0.09In the Money	3In the Money	158In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	10Out of the Money	251Out of the Money	Filter Table By Strike Price of$92.00	ELIn the Money	$6.80In the Money	$7.10In the Money	$7.40In the Money	$0.00In the Money	---In the Money	315In the Money
ELOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	28Out of the Money	215Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$7.30In the Money	$8.10In the Money	$8.28In the Money	$0.00In the Money	---In the Money	196In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$94.00	ELIn the Money	$8.10In the Money	$11.00In the Money	$9.13In the Money	$0.00In the Money	---In the Money	120In the Money
ELOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	38Out of the Money	1,108Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$9.70In the Money	$10.10In the Money	$10.20In the Money	$-0.50In the Money	201In the Money	1,308In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.12Out of the Money	12Out of the Money	1,229Out of the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$10.40In the Money	$11.70In the Money	$8.95In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.04Out of the Money	33Out of the Money	76Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$11.30In the Money	$12.10In the Money	$9.70In 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	4Out of the Money	203Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$12.30In the Money	$13.10In the Money	$5.60In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	620Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$13.50In the Money	$14.50In the Money	$14.78In 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	$0.05Out of the Money	$0.02Out of the Money	7Out of the Money	2,131Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$14.60In the Money	$15.50In the Money	$15.90In the Money	$0.00In the Money	---In the Money	42In the Money
ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$15.40In the Money	$16.60In the Money	$16.39In the Money	$-0.38In the Money	1In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.44Out of the Money	2Out of the Money	51Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$15.20In the Money	$17.10In the Money	$10.66In 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	103Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$16.80In the Money	$18.20In the Money	---In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$18.40In the Money	$19.30In the Money	$15.81In the Money	$0.00In the Money	---In the Money	4In 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	3,265Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$19.70In the Money	$20.10In the Money	$19.90In the Money	$-0.90In the Money	23In the Money	21In 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	78Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$19.10In the Money	$21.40In the Money	---In 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	46Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$21.40In the Money	$22.10In the Money	---In 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	$0.09Out of the Money	$0.06Out of the Money	2Out of the Money	2,313Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$24.70In the Money	$26.80In the Money	$24.70In 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	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	1,182Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$28.40In the Money	$30.80In the Money	$24.20In the Money	$0.00In the Money	---In the Money	7In 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	1Out of the Money	812Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$34.20In the Money	$35.50In the Money	$29.89In the Money	$0.00In the Money	---In the Money	4In 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	514Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$38.00In the Money	$41.10In the Money	$34.54In 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	218Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$44.10In the Money	$46.00In the Money	$39.92In 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	913Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$48.70In the Money	$51.00In the Money	$43.78In 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	546Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$53.60In the Money	$56.00In the Money	$48.93In 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	5Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$58.10In the Money	$61.90In the Money	$53.95In 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	5Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$63.40In the Money	$66.90In the Money	$43.30In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$68.70In the Money	$70.90In the Money	---In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$73.40In the Money	$75.70In the Money	$64.35In 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	417Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$78.60In the Money	$81.50In the Money	---In 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	19Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$83.90In the Money	$86.00In the Money	$85.82In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)