Stocks Options

LAST PRICE
83.9700
TODAY'S CHANGE (%)
Trending Down-1.1600 (-1.3626%)

Bid / Lots
83.9600/ 1
Ask / Lots
83.9800/ 1
Open / Previous Close
84.9000 / 85.1300
Day Range
Low 82.3900
High 85.0000
52 Week Range
Low 82.3900
High 159.7500
Volume
1,775,267
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 43.475

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$22.50In the Money	$24.30In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$17.60In the Money	$19.30In 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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$13.40In the Money	$14.50In the Money	$21.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$70.00	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	3Out of the Money
ELIn the Money	$10.80In the Money	$11.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	ELOut of the Money	---Out of the Money	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$9.90In the Money	$10.10In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$8.50In the Money	$9.20In the Money	$17.65In the Money	$0.00In the Money	---In the Money	1In 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	$0.02Out of the Money	41Out of the Money	319Out of the Money
ELIn the Money	$7.90In the Money	$8.10In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	6Out of the Money	59Out of the Money
ELIn the Money	$6.80In the Money	$9.00In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ELIn the Money	$5.80In the Money	$6.20In 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	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	26Out of the Money	33Out of the Money
ELIn the Money	$4.90In the Money	$6.40In 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	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.01Out of the Money	3Out of the Money	39Out of the Money
ELIn the Money	$4.00In the Money	$4.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.36Out of the Money	$0.21Out of the Money	12Out of the Money	79Out of the Money
ELIn the Money	$3.10In the Money	$3.60In the Money	$2.13In the Money	$-9.67In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$81.00	ELNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.20Near the Money	52Near the Money	104Near the Money
ELIn the Money	$2.30In the Money	$2.65In the Money	$1.40In the Money	$-7.55In the Money	14In the Money	8In the Money	Filter Table By Strike Price of$82.00	ELNear the Money	$0.30Near the Money	$0.40Near the Money	$0.56Near the Money	$0.16Near the Money	247Near the Money	197Near the Money
ELUnderlying issue's last price	$1.55Underlying issue's last price	$1.65Underlying issue's last price	$1.30Underlying issue's last price	$-0.70Underlying issue's last price	213Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$83.00Underlying issue's last price	ELUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.86Underlying issue's last price	$0.20Underlying issue's last price	600Underlying issue's last price	279Underlying issue's last price
ELNear the Money	$0.95Near the Money	$1.05Near the Money	$0.75Near the Money	$-0.90Near the Money	849Near the Money	2Near the Money	Filter Table By Strike Price of$84.00	ELIn the Money	$0.95In the Money	$1.05In the Money	$1.92In the Money	$1.02In the Money	697In the Money	125In the Money
ELNear the Money	$0.50Near the Money	$0.60Near the Money	$0.55Near the Money	$-0.95Near the Money	114Near the Money	15Near the Money	Filter Table By Strike Price of$85.00	ELIn the Money	$1.50In the Money	$1.65In the Money	$1.82In the Money	$0.52In the Money	5In the Money	108In the Money
ELNear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$-0.75Near the Money	23Near the Money	73Near the Money	Filter Table By Strike Price of$86.00	ELIn the Money	$2.00In the Money	$2.40In the Money	$2.80In the Money	$0.90In the Money	5In the Money	32In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.55Out of the Money	38Out of the Money	66Out of the Money	Filter Table By Strike Price of$87.00	ELIn the Money	$3.00In the Money	$3.30In the Money	$3.31In the Money	$0.79In the Money	8In the Money	107In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	5Out of the Money	145Out of the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$4.00In the Money	$4.20In the Money	$4.56In the Money	$1.26In the Money	3In the Money	52In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	2Out of the Money	115Out of the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$4.30In the Money	$5.20In the Money	$6.10In the Money	$2.07In the Money	45In the Money	177In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	60Out of the Money	180Out of the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$5.90In the Money	$6.30In the Money	$7.08In the Money	$1.23In the Money	33In the Money	63In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	5Out of the Money	236Out of the Money	Filter Table By Strike Price of$91.00	ELIn the Money	$6.20In the Money	$7.30In the Money	$7.57In the Money	$0.71In the Money	9In the Money	64In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$92.00	ELIn the Money	$8.00In the Money	$8.20In the Money	$8.14In the Money	$0.94In the Money	4In the Money	64In 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	150Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$8.30In the Money	$9.30In the Money	$9.61In the Money	$3.56In the Money	3In the Money	45In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$94.00	ELIn the Money	$9.90In the Money	$10.20In the Money	$9.30In the Money	$0.00In the Money	---In the Money	13In 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	223Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$10.90In the Money	$11.30In the Money	$10.40In the Money	$0.00In the Money	---In the Money	10In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$11.90In the Money	$12.30In the Money	$4.90In the Money	$0.00In the Money	---In the Money	3In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$12.90In the Money	$13.30In the Money	$6.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$14.00In the Money	$14.30In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$14.90In the Money	$15.60In the Money	$12.32In 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	$0.05Out of the Money	$0.02Out of the Money	20Out of the Money	530Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$15.90In the Money	$16.30In the Money	$8.41In 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$101.00	ELIn the Money	$16.40In the Money	$17.30In the Money	$14.36In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$17.90In the Money	$18.30In the Money	---In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$18.90In the Money	$19.40In the Money	$12.05In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$19.70In the Money	$20.40In the Money	$20.82In the Money	$4.55In the Money	1In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$20.90In the Money	$21.70In the Money	$14.20In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$21.90In the Money	$22.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$21.60In the Money	$23.30In the Money	---In 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	$0.05Out 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	$23.30In the Money	$24.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$24.40In the Money	$25.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$24.70In the Money	$28.00In the Money	$18.95In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$25.80In the Money	$29.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	ELIn the Money	$27.30In the Money	$29.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	ELIn the Money	$28.30In the Money	$30.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$28.40In the Money	$31.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out 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$115.00	ELIn the Money	$30.00In the Money	$33.00In the Money	$22.42In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	ELIn the Money	$31.30In the Money	$34.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	ELIn the Money	$32.20In the Money	$34.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	ELIn the Money	$33.60In the Money	$35.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	ELIn the Money	$34.10In the Money	$36.60In 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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$35.50In the Money	$36.40In the Money	$25.60In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	ELIn the Money	$36.10In the Money	$37.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	ELIn the Money	$36.50In the Money	$39.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	ELIn the Money	$38.50In the Money	$40.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$40.00In the Money	$41.80In the Money	$34.65In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$45.10In the Money	$47.30In the Money	$39.55In 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	357Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$50.20In the Money	$52.90In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	357Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$55.20In the Money	$57.70In the Money	$48.88In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$60.10In the Money	$63.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$65.60In the Money	$66.70In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)