Stocks Options

LAST PRICE
81.8200
TODAY'S CHANGE (%)
Trending Down-0.7600 (-0.9203%)

Bid / Lots
81.7800/ 6
Ask / Lots
81.8400/ 6
Open / Previous Close
81.7600 / 82.5800
Day Range
Low 81.1400
High 82.7099
52 Week Range
Low 62.2900
High 159.7500
Volume
2,487,815
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 44.134

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	$44.90In the Money	$48.80In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$39.90In the Money	$43.80In 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	$34.90In the Money	$38.80In 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	$29.90In the Money	$33.80In 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	$28.90In the Money	$32.80In 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	$27.90In the Money	$31.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$26.90In the Money	$30.80In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$25.90In the Money	$29.80In 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	$0.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$24.90In the Money	$28.80In 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	44Out of the Money
ELIn the Money	$23.90In the Money	$27.80In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$24.00In 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$57.00	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	50Out of the Money
ELIn the Money	$23.20In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ELIn the Money	$22.30In the Money	$23.50In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$21.40In the Money	$22.40In 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	$20.20In the Money	$22.80In 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	$18.40In the Money	$20.60In 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	$18.20In the Money	$20.60In 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	$17.50In the Money	$19.40In 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	$17.40In the Money	$18.40In the Money	$17.93In 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	$16.50In the Money	$17.20In 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	$15.20In the Money	$16.20In 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	$14.80In the Money	$15.80In 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	$14.60In the Money	$15.30In 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	$14.00In the Money	$15.10In 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	$13.60In the Money	$14.00In the Money	$12.90In the Money	$0.00In the Money	---In the Money	44In 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	$13.70In 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	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$12.60In the Money	$13.00In the Money	$12.95In the Money	$-2.13In the Money	10In the Money	38In the Money	Filter Table By Strike Price of$69.00	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	29Out of the Money
ELIn the Money	$11.50In the Money	$12.00In the Money	$12.07In the Money	$-1.75In the Money	1In the Money	660In the Money	Filter Table By Strike Price of$70.00	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	68Out of the Money
ELIn the Money	$10.60In the Money	$11.00In the Money	$11.45In the Money	$0.00In the Money	---In the Money	34In 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	$9.40In the Money	$10.10In the Money	$10.20In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$72.00	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	274Out of the Money
ELIn the Money	$8.40In the Money	$9.20In the Money	$9.46In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$73.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	36Out of the Money	78Out of the Money
ELIn the Money	$7.60In the Money	$8.10In the Money	$9.64In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$74.00	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	181Out of the Money
ELIn the Money	$6.60In the Money	$7.20In the Money	$6.80In the Money	$-0.40In the Money	4In the Money	214In the Money	Filter Table By Strike Price of$75.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	50Out of the Money	94Out of the Money
ELIn the Money	$5.70In the Money	$6.40In the Money	$5.16In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$76.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.02Out of the Money	5Out of the Money	100Out of the Money
ELIn the Money	$4.70In the Money	$5.10In the Money	$4.80In the Money	$0.00In the Money	---In the Money	607In the Money	Filter Table By Strike Price of$77.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	5Out of the Money	265Out of the Money
ELIn the Money	$3.90In the Money	$4.20In the Money	$4.07In the Money	$-1.68In the Money	257In the Money	148In the Money	Filter Table By Strike Price of$78.00	ELOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.23Out of the Money	13Out of the Money	147Out of the Money
ELIn the Money	$2.70In the Money	$3.30In the Money	$2.88In the Money	$-0.95In the Money	4In the Money	308In the Money	Filter Table By Strike Price of$79.00	ELNear the Money	$0.25Near the Money	$0.35Near the Money	$0.27Near the Money	$-0.08Near the Money	14Near the Money	854Near the Money
ELIn the Money	$2.30In the Money	$2.50In the Money	$2.45In the Money	$-0.56In the Money	16In the Money	721In the Money	Filter Table By Strike Price of$80.00	ELNear the Money	$0.45Near the Money	$0.55Near the Money	$0.51Near the Money	$-0.04Near the Money	18Near the Money	191Near the Money
ELUnderlying issue's last price	$1.65Underlying issue's last price	$1.80Underlying issue's last price	$1.82Underlying issue's last price	$-0.48Underlying issue's last price	2Underlying issue's last price	136Underlying issue's last price	Filter Table By Strike Price of$81.00Underlying issue's last price	ELUnderlying issue's last price	$0.75Underlying issue's last price	$0.90Underlying issue's last price	$1.10Underlying issue's last price	$0.17Underlying issue's last price	10Underlying issue's last price	251Underlying issue's last price
ELNear the Money	$1.10Near the Money	$1.25Near the Money	$1.20Near the Money	$-0.50Near the Money	16Near the Money	145Near the Money	Filter Table By Strike Price of$82.00	ELIn the Money	$1.20In the Money	$1.35In the Money	$1.40In the Money	$0.10In the Money	12In the Money	93In the Money
ELNear the Money	$0.70Near the Money	$0.80Near the Money	$0.80Near the Money	$-0.50Near the Money	17Near the Money	131Near the Money	Filter Table By Strike Price of$83.00	ELIn the Money	$1.80In the Money	$1.95In the Money	$2.00In the Money	$0.20In the Money	2In the Money	88In the Money
ELNear the Money	$0.45Near the Money	$0.55Near the Money	$0.52Near the Money	$-0.38Near the Money	17Near the Money	149Near the Money	Filter Table By Strike Price of$84.00	ELIn the Money	$2.50In the Money	$3.10In the Money	$2.40In the Money	$0.00In the Money	9In the Money	124In the Money
ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.33Out of the Money	108Out of the Money	1,360Out of the Money	Filter Table By Strike Price of$85.00	ELIn the Money	$3.30In the Money	$3.50In the Money	$3.00In the Money	$-0.20In the Money	6In the Money	38In the Money
ELOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	18Out of the Money	112Out of the Money	Filter Table By Strike Price of$86.00	ELIn the Money	$4.20In the Money	$4.50In the Money	$3.30In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out of the Money	86Out of the Money	Filter Table By Strike Price of$87.00	ELIn the Money	$4.80In the Money	$5.80In the Money	$4.90In the Money	$0.00In the Money	---In the Money	4In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	36Out of the Money	129Out of the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$5.50In the Money	$6.50In the Money	$13.00In 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	$-0.05Out of the Money	5Out of the Money	28Out of the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$7.00In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	94Out of the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$7.70In the Money	$8.60In the Money	$8.10In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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	$8.40In the Money	$9.70In the Money	$24.19In the Money	$0.00In the Money	---In the Money	18In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$92.00	ELIn the Money	$9.60In the Money	$11.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$10.10In the Money	$11.90In 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$94.00	ELIn the Money	$11.40In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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	$12.60In the Money	$14.00In the Money	$11.01In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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	$13.40In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$14.30In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$14.40In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$2.15Out 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$99.00	ELIn the Money	$15.30In 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	$0.50Out 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	$17.30In the Money	$18.90In the Money	$31.50In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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	$22.30In the Money	$24.40In 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)