Stocks Options

LAST PRICE
122.3500
TODAY'S CHANGE (%)
Trending Down-3.7100 (-2.9430%)

Bid / Lots
122.3400/ 2
Ask / Lots
122.4000/ 2
Open / Previous Close
124.1800 / 126.0600
Day Range
Low 122.0100
High 124.6700
52 Week Range
Low 102.2200
High 204.4100
Volume
1,994,212
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 43.667

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$55.90In the Money	$59.20In 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	$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	$51.30In the Money	$54.20In 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	$46.30In the Money	$49.20In 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	$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	$40.90In the Money	$44.20In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$36.30In the Money	$39.20In 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	$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	$31.20In the Money	$34.20In 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	$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	$26.00In the Money	$29.20In 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	$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	$21.70In the Money	$24.20In the Money	$39.00In 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	$15.80In the Money	$19.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	135Out of the Money	19Out of the Money
ELIn the Money	$13.40In the Money	$16.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	18Out of the Money	---Out of the Money
ELIn the Money	$12.50In 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$109.00	ELOut of the Money	$0.05Out 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
ELIn the Money	$11.50In the Money	$14.10In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	178Out of the Money
ELIn the Money	$10.50In the Money	$13.20In 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	$0.05Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$9.00In 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$112.00	ELOut of the Money	$0.05Out 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	$8.30In 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$113.00	ELOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$7.50In the Money	$9.90In 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	$0.05Out 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	$6.20In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.01Out of the Money	3Out of the Money	48Out of the Money
ELIn the Money	$5.80In the Money	$7.50In 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	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.03Out of the Money	18Out of the Money	1Out of the Money
ELIn the Money	$4.90In the Money	$5.90In 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	$0.15Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.09Out of the Money	3Out of the Money	1Out of the Money
ELIn the Money	$4.10In the Money	$4.70In 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	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.20Out of the Money	4Out of the Money	37Out of the Money
ELIn the Money	$3.10In the Money	$4.30In 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	$0.35Out of the Money	$0.45Out of the Money	$0.33Out of the Money	$0.18Out of the Money	1Out of the Money	12Out of the Money
ELIn the Money	$2.65In the Money	$2.80In the Money	$2.60In the Money	$-3.80In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$120.00	ELNear the Money	$0.55Near the Money	$0.70Near the Money	$0.70Near the Money	$0.50Near the Money	29Near the Money	80Near the Money
ELIn the Money	$1.85In the Money	$2.05In the Money	$1.95In the Money	$1.95In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$121.00	ELNear the Money	$0.90Near the Money	$1.05Near the Money	$1.05Near the Money	$0.78Near the Money	60Near the Money	50Near the Money
ELUnderlying issue's last price	$1.35Underlying issue's last price	$1.45Underlying issue's last price	$1.35Underlying issue's last price	$-2.75Underlying issue's last price	11Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$122.00Underlying issue's last price	ELUnderlying issue's last price	$1.40Underlying issue's last price	$1.50Underlying issue's last price	$1.54Underlying issue's last price	$1.14Underlying issue's last price	134Underlying issue's last price	55Underlying issue's last price
ELNear the Money	$0.85Near the Money	$0.95Near the Money	$0.85Near the Money	$-3.25Near the Money	42Near the Money	1Near the Money	Filter Table By Strike Price of$123.00	ELIn the Money	$1.95In the Money	$2.15In the Money	$1.98In the Money	$1.32In the Money	94In the Money	53In the Money
ELNear the Money	$0.55Near the Money	$0.65Near the Money	$0.66Near the Money	$-2.64Near the Money	14Near the Money	3Near the Money	Filter Table By Strike Price of$124.00	ELIn the Money	$2.65In the Money	$2.80In the Money	$2.87In the Money	$2.02In the Money	135In the Money	175In the Money
ELNear the Money	$0.35Near the Money	$0.40Near the Money	$0.36Near the Money	$-1.49Near the Money	29Near the Money	63Near the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$3.40In the Money	$4.00In the Money	$3.65In the Money	$2.23In the Money	69In the Money	221In the Money
ELOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-1.20Out of the Money	53Out of the Money	33Out of the Money	Filter Table By Strike Price of$126.00	ELIn the Money	$4.30In the Money	$5.50In the Money	$2.90In the Money	$1.10In the Money	1In the Money	33In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$-0.86Out of the Money	37Out of the Money	80Out of the Money	Filter Table By Strike Price of$127.00	ELIn the Money	$4.90In the Money	$5.50In the Money	$4.25In the Money	$1.84In the Money	11In the Money	66In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.60Out of the Money	89Out of the Money	36Out of the Money	Filter Table By Strike Price of$128.00	ELIn the Money	$5.70In the Money	$6.60In the Money	$6.48In the Money	$3.45In the Money	3In the Money	34In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.45Out of the Money	18Out of the Money	91Out of the Money	Filter Table By Strike Price of$129.00	ELIn the Money	$5.60In the Money	$8.20In the Money	$7.27In the Money	$3.27In the Money	28In the Money	62In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	4Out of the Money	173Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$8.00In the Money	$9.20In the Money	$8.37In the Money	$3.47In the Money	33In the Money	367In the Money
ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	12Out of the Money	60Out of the Money	Filter Table By Strike Price of$131.00	ELIn the Money	$7.70In the Money	$10.20In the Money	$5.83In the Money	$0.00In the Money	---In the Money	25In the Money
ELOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	3Out of the Money	36Out of the Money	Filter Table By Strike Price of$132.00	ELIn the Money	$8.50In the Money	$11.60In the Money	$6.75In the Money	$0.00In the Money	---In the Money	37In the Money
ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	53Out of the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$9.50In the Money	$12.40In the Money	$6.82In the Money	$0.00In the Money	---In the Money	17In the Money
ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$11.60In the Money	$13.60In the Money	$12.25In the Money	$3.53In the Money	26In the Money	56In 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	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$12.90In the Money	$14.00In the Money	$13.30In the Money	$3.68In the Money	4In the Money	30In the Money
ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$12.60In the Money	$15.70In the Money	$9.63In the Money	$0.00In the Money	---In the Money	20In the Money
ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$13.80In the Money	$16.60In the Money	$11.70In the Money	$0.00In the Money	---In the Money	27In the Money
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	18Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$14.40In the Money	$17.00In the Money	$7.75In the Money	$0.00In the Money	---In the Money	29In the Money
ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$15.50In the Money	$18.60In the Money	$6.97In the Money	$0.00In the Money	---In the Money	16In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	8Out of the Money	160Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$16.50In the Money	$19.70In the Money	$11.75In the Money	$0.00In the Money	---In the Money	40In the Money
ELOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$17.40In the Money	$20.50In the Money	$14.58In the Money	$0.00In the Money	---In the Money	15In 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	4Out of the Money	27Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$18.40In 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	$0.40Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	18Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$19.40In the Money	$22.50In 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$144.00	ELIn the Money	$20.40In the Money	$23.30In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	192Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$21.60In the Money	$24.50In the Money	$14.45In the Money	$0.00In the Money	---In the Money	18In 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	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$146.00	ELIn the Money	$22.40In the Money	$25.70In 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	$0.75Out 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$147.00	ELIn the Money	$23.40In the Money	$26.70In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$148.00	ELIn the Money	$24.40In the Money	$27.50In 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	9Out of the Money	Filter Table By Strike Price of$149.00	ELIn the Money	$25.40In the Money	$28.70In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$26.50In the Money	$29.60In the Money	$19.43In the Money	$0.00In the Money	---In the Money	16In 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	111Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$28.90In the Money	$32.20In 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	79Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$31.50In the Money	$34.80In the Money	$26.50In the Money	$0.00In the Money	---In the Money	9In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	529Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$36.60In the Money	$39.60In the Money	$24.51In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	$0.00Out of the Money	$0.35Out 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$165.00	ELIn the Money	$41.50In the Money	$44.80In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$46.50In the Money	$49.70In 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	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$51.40In the Money	$53.90In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$56.50In the Money	$59.70In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$61.40In the Money	$64.70In 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	$0.10Out 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$190.00	ELIn the Money	$66.60In the Money	$69.60In 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	$0.75Out 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$195.00	ELIn the Money	$71.90In the Money	$74.40In 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$200.00	ELIn the Money	$76.40In the Money	$79.50In 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	$1.40Out 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	$81.40In the Money	$84.60In 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	$1.05Out 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	$86.70In the Money	$89.60In 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	$2.10Out 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	$91.80In the Money	$94.50In 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 31, 2024)

Put Options (expires Friday May 31, 2024)