Stocks Options

LAST PRICE
132.7200
TODAY'S CHANGE (%)
Trending Up1.5800 (1.2048%)

Bid / Lots
131.0600/ 2
Ask / Lots
132.8900/ 1
Open / Previous Close
130.5000 / 131.1400
Day Range
Low 130.0100
High 133.1400
52 Week Range
Low 102.2200
High 204.4100
Volume
2,690,611
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 43.658

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$66.20In the Money	$69.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	ELOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$61.30In the Money	$64.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	ELOut of the Money	$0.00Out 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
ELIn the Money	$56.50In the Money	$59.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ELOut of the Money	$0.00Out 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
ELIn the Money	$51.20In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$46.10In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	$0.00Out 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	$41.50In the Money	$44.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.00Out 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	$36.10In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ELOut of the Money	$0.00Out 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	$31.10In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ELOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$26.20In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
ELIn the Money	$24.60In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ELIn the Money	$23.40In the Money	$26.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
ELIn the Money	$22.80In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ELIn the Money	$21.40In 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$110.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	21Out of the Money
ELIn the Money	$20.20In the Money	$23.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
ELIn the Money	$19.20In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	ELOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.03Out of the Money	1Out of the Money	50Out of the Money
ELIn the Money	$18.10In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ELIn the Money	$17.40In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	ELOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$16.20In the Money	$19.60In the Money	$12.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	ELOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ELIn the Money	$15.20In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	ELOut of the Money	$0.00Out 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	$14.20In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	ELOut of the Money	$0.00Out 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	$13.10In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
ELIn the Money	$12.40In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
ELIn the Money	$11.40In the Money	$14.60In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
ELIn the Money	$10.50In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$9.20In 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$122.00	ELOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.04Out of the Money	2Out of the Money	6Out of the Money
ELIn the Money	$8.50In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ELIn the Money	$7.50In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
ELIn the Money	$6.60In the Money	$9.10In the Money	$8.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$125.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.02Out of the Money	4Out of the Money	71Out of the Money
ELIn the Money	$6.70In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.01Out of the Money	8Out of the Money	70Out of the Money
ELIn the Money	$5.70In the Money	$7.20In the Money	$7.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$127.00	ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.44Out of the Money	$0.09Out of the Money	1Out of the Money	48Out of the Money
ELIn the Money	$4.90In the Money	$5.50In the Money	$3.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$128.00	ELOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.52Out of the Money	$-0.03Out of the Money	6Out of the Money	204Out of the Money
ELIn the Money	$3.60In the Money	$4.70In the Money	$10.32In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$129.00	ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.25Out of the Money	9Out of the Money	78Out of the Money
ELIn the Money	$2.60In the Money	$3.60In the Money	$3.44In the Money	$0.99In the Money	28In the Money	47In the Money	Filter Table By Strike Price of$130.00	ELNear the Money	$0.45Near the Money	$0.60Near the Money	$0.50Near the Money	$-0.65Near the Money	50Near the Money	283Near the Money
ELIn the Money	$2.55In the Money	$2.80In the Money	$2.35In the Money	$0.19In the Money	47In the Money	35In the Money	Filter Table By Strike Price of$131.00	ELNear the Money	$0.70Near the Money	$0.85Near the Money	$0.87Near the Money	$-0.63Near the Money	38Near the Money	90Near the Money
ELUnderlying issue's last price	$1.90Underlying issue's last price	$2.15Underlying issue's last price	$1.70Underlying issue's last price	$0.09Underlying issue's last price	13Underlying issue's last price	63Underlying issue's last price	Filter Table By Strike Price of$132.00Underlying issue's last price	ELUnderlying issue's last price	$1.05Underlying issue's last price	$1.25Underlying issue's last price	$1.10Underlying issue's last price	$-0.76Underlying issue's last price	36Underlying issue's last price	122Underlying issue's last price
ELNear the Money	$1.45Near the Money	$1.60Near the Money	$1.50Near the Money	$0.40Near the Money	27Near the Money	23Near the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$1.50In the Money	$1.70In the Money	$1.95In the Money	$-0.50In the Money	18In the Money	121In the Money
ELNear the Money	$1.00Near the Money	$1.15Near the Money	$1.15Near the Money	$0.35Near the Money	57Near the Money	49Near the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$2.10In the Money	$2.30In the Money	$2.10In the Money	$-0.90In the Money	16In the Money	76In the Money
ELNear the Money	$0.65Near the Money	$0.85Near the Money	$0.85Near the Money	$0.30Near the Money	49Near the Money	118Near the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$2.70In the Money	$3.40In the Money	$4.20In the Money	$0.11In the Money	6In the Money	157In the Money
ELOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.43Out of the Money	$0.03Out of the Money	22Out of the Money	131Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$2.55In the Money	$5.10In the Money	$4.89In the Money	$1.46In the Money	11In the Money	50In the Money
ELOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	15Out of the Money	69Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$4.00In the Money	$4.80In the Money	$6.28In the Money	$1.58In the Money	6In the Money	57In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.03Out of the Money	1Out of the Money	84Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$5.00In the Money	$6.20In the Money	$7.07In the Money	$1.93In the Money	1In the Money	20In the Money
ELOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	10Out of the Money	30Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$4.80In the Money	$7.90In the Money	$7.78In the Money	$1.57In the Money	11In the Money	15In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	7Out of the Money	194Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$5.70In the Money	$8.80In the Money	$7.24In the Money	$0.00In the Money	---In the Money	18In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	1Out of the Money	95Out of the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$6.50In the Money	$9.30In the Money	$9.72In the Money	$-2.73In the Money	8In the Money	9In the Money
ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$-0.23Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$8.10In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$9.10In the Money	$11.70In the Money	$14.58In the Money	$0.00In the Money	---In the Money	12In the Money
ELOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$144.00	ELIn the Money	$9.30In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$11.10In the Money	$14.00In the Money	$13.68In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$146.00	ELIn the Money	$11.70In the Money	$15.10In the Money	$16.94In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.00Out of the Money	$0.75Out 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$147.00	ELIn the Money	$12.60In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out 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$148.00	ELIn the Money	$13.60In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.30Out 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$149.00	ELIn the Money	$14.60In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	10Out of the Money	30Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$15.60In the Money	$19.00In the Money	$16.32In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	35Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$18.10In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	63Out of the Money	169Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$20.60In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.24Out of the Money	2Out of the Money	79Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$25.10In the Money	$29.00In the Money	$22.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$30.20In the Money	$34.00In the Money	$35.40In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$35.10In the Money	$39.00In the Money	$37.60In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$40.40In the Money	$44.10In the Money	$32.94In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out 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$180.00	ELIn the Money	$45.60In the Money	$49.00In the Money	$51.60In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$50.30In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$55.10In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out 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$195.00	ELIn the Money	$60.30In the Money	$63.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.30Out 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$200.00	ELIn the Money	$65.60In the Money	$68.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.30Out 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$205.00	ELIn the Money	$70.60In the Money	$73.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out 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$210.00	ELIn the Money	$75.60In the Money	$79.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out 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$215.00	ELIn the Money	$80.00In the Money	$84.10In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)