Stocks Options

LAST PRICE
99.8700
TODAY'S CHANGE (%)
Trending Down-0.9100 (-0.9030%)

Bid / Lots
99.7500/ 2
Ask / Lots
100.9300/ 8
Open / Previous Close
100.7500 / 100.7800
Day Range
Low 99.6300
High 101.7000
52 Week Range
Low 82.3900
High 159.7500
Volume
3,814,456
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 45.058

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$38.00In the Money	$41.80In the Money	$0.00In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$37.00In the Money	$40.90In the Money	$0.00In 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	$0.25Out 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	$39.80In the Money	$0.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ELIn the Money	$35.00In the Money	$38.90In the Money	$0.00In 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	$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	$34.10In the Money	$37.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	ELOut of the Money	---Out 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	$33.00In the Money	$36.90In the Money	$19.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	ELOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ELIn the Money	$32.00In the Money	$35.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	ELOut of the Money	---Out 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
ELIn the Money	$31.00In the Money	$34.80In the Money	$17.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.00	ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$30.00In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	48Out of the Money
ELIn the Money	$29.00In the Money	$32.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ELIn the Money	$28.30In the Money	$31.90In 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	---Out of the Money	$1.35Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ELIn the Money	$27.00In the Money	$30.90In the Money	$0.00In 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	$1.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$26.00In the Money	$29.90In the Money	$0.00In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$25.00In the Money	$28.90In the Money	$14.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$73.00	ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ELIn the Money	$24.30In the Money	$27.90In the Money	$0.00In 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	$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	$24.30In 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$75.00	ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ELIn the Money	$23.30In the Money	$24.50In the Money	$0.00In 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	$1.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ELIn the Money	$22.30In the Money	$23.50In the Money	$9.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$77.00	ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$21.30In the Money	$23.70In the Money	$22.78In the Money	$12.03In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$78.00	ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ELIn the Money	$20.60In the Money	$21.40In the Money	$0.00In 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	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ELIn the Money	$17.70In the Money	$20.30In the Money	$20.50In the Money	$0.20In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
ELIn the Money	$17.10In the Money	$20.90In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ELIn the Money	$17.30In the Money	$18.40In the Money	$4.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$82.00	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	73Out of the Money
ELIn the Money	$15.30In the Money	$18.80In the Money	$17.50In the Money	$14.68In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$83.00	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	97Out of the Money
ELIn the Money	$15.60In the Money	$17.50In the Money	$6.30In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$84.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	120Out of the Money
ELIn the Money	$12.70In the Money	$15.20In the Money	$15.44In the Money	$-0.86In the Money	9In the Money	61In the Money	Filter Table By Strike Price of$85.00	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	158Out of the Money
ELIn the Money	$13.60In the Money	$14.80In the Money	$13.25In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$86.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	150Out of the Money
ELIn the Money	$12.30In the Money	$13.90In the Money	$13.70In the Money	$1.28In the Money	3In the Money	121In the Money	Filter Table By Strike Price of$87.00	ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,141Out of the Money
ELIn the Money	$10.00In the Money	$12.20In the Money	$12.51In the Money	$-0.21In the Money	7In the Money	323In the Money	Filter Table By Strike Price of$88.00	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	341Out of the Money
ELIn the Money	$10.00In the Money	$11.10In the Money	$10.90In the Money	$-1.65In the Money	6In the Money	178In the Money	Filter Table By Strike Price of$89.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$-0.93Out of the Money	2Out of the Money	167Out of the Money
ELIn the Money	$7.90In the Money	$10.10In the Money	$10.50In the Money	$0.17In the Money	16In the Money	281In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	671Out of the Money
ELIn the Money	$8.50In the Money	$9.70In the Money	$9.70In the Money	$-0.60In the Money	17In the Money	195In the Money	Filter Table By Strike Price of$91.00	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	228Out of the Money
ELIn the Money	$6.00In the Money	$8.40In the Money	$8.80In the Money	$0.27In the Money	5In the Money	664In the Money	Filter Table By Strike Price of$92.00	ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
ELIn the Money	$6.70In the Money	$7.40In the Money	$7.65In the Money	$-0.55In the Money	45In the Money	666In the Money	Filter Table By Strike Price of$93.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ELIn the Money	$5.30In the Money	$6.50In the Money	$6.01In the Money	$-1.49In the Money	105In the Money	1,584In the Money	Filter Table By Strike Price of$94.00	ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ELIn the Money	$3.20In the Money	$6.80In the Money	$5.32In the Money	$-1.13In the Money	75In the Money	1,643In the Money	Filter Table By Strike Price of$95.00	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	39Out of the Money
ELIn the Money	$2.00In the Money	$4.50In the Money	$4.74In the Money	$-0.06In the Money	22In the Money	707In the Money	Filter Table By Strike Price of$96.00	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	13Out of the Money
ELIn the Money	$2.35In the Money	$3.10In the Money	$2.85In the Money	$-1.06In the Money	18In the Money	216In the Money	Filter Table By Strike Price of$97.00	ELNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	57Near the Money
ELIn the Money	$1.35In the Money	$2.65In the Money	$1.95In the Money	$-1.05In the Money	22In the Money	173In the Money	Filter Table By Strike Price of$98.00	ELNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$-0.15Near the Money	4Near the Money	130Near the Money
ELUnderlying issue's last price	$0.30Underlying issue's last price	$1.35Underlying issue's last price	$1.12Underlying issue's last price	$-1.13Underlying issue's last price	17Underlying issue's last price	199Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	ELUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.41Underlying issue's last price	106Underlying issue's last price	1,188Underlying issue's last price
ELNear the Money	---Near the Money	$0.15Near the Money	$0.35Near the Money	$-1.25Near the Money	89Near the Money	394Near the Money	Filter Table By Strike Price of$100.00	ELIn the Money	---In the Money	$0.80In the Money	$0.20In the Money	$-0.45In the Money	123In the Money	155In the Money
ELNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-1.05Near the Money	136Near the Money	86Near the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$0.90In the Money	$3.20In the Money	$0.53In the Money	$-0.59In the Money	13In the Money	7In the Money
ELNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.75Near the Money	421Near the Money	255Near the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$1.15In the Money	$2.35In the Money	$1.54In the Money	$-0.01In the Money	7In the Money	7In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.45Out of the Money	72Out of the Money	2,205Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$1.50In the Money	$4.80In the Money	$2.65In the Money	$-1.35In the Money	16In the Money	16In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	6Out of the Money	454Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$2.05In the Money	$5.70In the Money	$3.20In 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	$-0.13Out of the Money	50Out of the Money	78Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$3.80In the Money	$6.50In the Money	$4.20In the Money	$-8.76In the Money	12In the Money	13In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$4.10In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$5.20In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$6.20In the Money	$9.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$7.10In the Money	$11.00In the Money	$22.00In 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	$0.03Out of the Money	$-0.01Out of the Money	12Out of the Money	226Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$8.20In the Money	$12.00In the Money	$9.00In the Money	$9.00In the Money	10In 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$111.00	ELIn the Money	$9.00In the Money	$13.00In the Money	$24.00In 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	$0.00Out 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	$10.00In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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$113.00	ELIn the Money	$11.10In 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	$0.75Out 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$114.00	ELIn the Money	$12.10In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out 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$115.00	ELIn the Money	$13.10In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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$116.00	ELIn the Money	$14.10In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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$117.00	ELIn the Money	$15.00In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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$118.00	ELIn the Money	$16.10In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out 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$119.00	ELIn the Money	$17.00In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$18.10In the Money	$22.00In the Money	$29.70In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.75Out 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$125.00	ELIn the Money	$23.10In the Money	$27.00In the Money	$33.89In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$28.10In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$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$135.00	ELIn the Money	$33.10In the Money	$37.00In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)