Stocks Options

LAST PRICE
113.8800
TODAY'S CHANGE (%)
Trending Down-1.2500 (-1.0857%)

Bid / Lots
109.0000/ 1
Ask / Lots
114.5000/ 1
Open / Previous Close
114.8600 / 115.1300
Day Range
Low 112.4000
High 115.8000
52 Week Range
Low 102.2200
High 198.8600
Volume
2,624,127
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 42.873

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$46.50In the Money	$50.70In 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	$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	$41.70In the Money	$45.30In 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	$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	$36.80In the Money	$40.30In 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	$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	$31.80In the Money	$35.40In 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	$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	$26.50In the Money	$30.70In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$22.10In the Money	$25.30In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	378Out of the Money
ELIn the Money	$17.00In the Money	$20.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ELIn the Money	$13.70In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	ELOut of the Money	$0.00Out 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
ELIn the Money	$12.80In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
ELIn the Money	$11.80In the Money	$15.50In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	67Out of the Money	15Out of the Money
ELIn the Money	$11.20In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	ELOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	18Out of the Money	19Out of the Money
ELIn the Money	$9.80In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	3Out of the Money	1Out of the Money
ELIn the Money	$9.60In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$8.20In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$7.30In the Money	$10.40In the Money	$9.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	ELOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	5Out of the Money	29Out of the Money
ELIn the Money	$5.90In 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$106.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	2Out of the Money	8Out of the Money
ELIn the Money	$4.90In the Money	$8.40In 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	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.02Out of the Money	7Out of the Money	55Out of the Money
ELIn the Money	$5.50In the Money	$6.40In 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	$0.05Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.06Out of the Money	15Out of the Money	60Out of the Money
ELIn the Money	$4.30In the Money	$6.90In 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	$0.10Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.03Out of the Money	42Out of the Money	95Out of the Money
ELIn the Money	$2.50In the Money	$5.60In the Money	$3.03In the Money	$0.42In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$110.00	ELOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.05Out of the Money	353Out of the Money	129Out of the Money
ELIn the Money	$3.10In the Money	$4.90In the Money	$4.10In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$111.00	ELNear the Money	$0.30Near the Money	$0.40Near the Money	$0.65Near the Money	$0.43Near the Money	14Near the Money	106Near the Money
ELIn the Money	$2.45In the Money	$2.60In the Money	$4.00In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$112.00	ELNear the Money	$0.50Near the Money	$0.60Near the Money	$0.61Near the Money	$0.26Near the Money	77Near the Money	68Near the Money
ELUnderlying issue's last price	$1.70Underlying issue's last price	$1.90Underlying issue's last price	$1.50Underlying issue's last price	$-0.80Underlying issue's last price	5Underlying issue's last price	9Underlying issue's last price	Filter Table By Strike Price of$113.00Underlying issue's last price	ELUnderlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$1.20Underlying issue's last price	$0.39Underlying issue's last price	32Underlying issue's last price	50Underlying issue's last price
ELNear the Money	$1.15Near the Money	$1.30Near the Money	$1.05Near the Money	$-1.35Near the Money	15Near the Money	153Near the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$1.20In the Money	$1.40In the Money	$2.13In the Money	$1.38In the Money	12In the Money	54In the Money
ELNear the Money	$0.75Near the Money	$0.90Near the Money	$0.59Near the Money	$-1.31Near the Money	207Near the Money	90Near the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$1.75In the Money	$1.95In the Money	$2.88In the Money	$1.78In the Money	4In the Money	413In the Money
ELNear the Money	$0.45Near the Money	$0.55Near the Money	$0.40Near the Money	$-0.87Near the Money	7Near the Money	139Near the Money	Filter Table By Strike Price of$116.00	ELIn the Money	$2.45In the Money	$2.70In the Money	$3.01In the Money	$1.31In the Money	46In the Money	45In the Money
ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$-0.63Out of the Money	70Out of the Money	64Out of the Money	Filter Table By Strike Price of$117.00	ELIn the Money	$3.20In the Money	$3.70In the Money	$4.31In the Money	$2.08In the Money	3In the Money	9In the Money
ELOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$-0.38Out of the Money	10Out of the Money	85Out of the Money	Filter Table By Strike Price of$118.00	ELIn the Money	$2.55In the Money	$4.50In the Money	$5.14In the Money	$2.16In the Money	44In the Money	117In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.18Out of the Money	42Out of the Money	106Out of the Money	Filter Table By Strike Price of$119.00	ELIn the Money	$3.30In the Money	$5.70In the Money	$6.39In the Money	$2.61In the Money	3In the Money	99In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	7Out of the Money	227Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$4.30In the Money	$7.10In the Money	$7.90In the Money	$3.25In the Money	16In the Money	87In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	1Out of the Money	95Out of the Money	Filter Table By Strike Price of$121.00	ELIn the Money	$5.90In the Money	$9.10In the Money	$7.71In the Money	$0.61In the Money	42In the Money	1In the Money
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	35Out of the Money	Filter Table By Strike Price of$122.00	ELIn the Money	$6.70In the Money	$10.20In the Money	$10.00In the Money	$0.00In the Money	---In the Money	6In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	4Out of the Money	8Out of the Money	Filter Table By Strike Price of$123.00	ELIn the Money	$7.90In the Money	$11.10In the Money	$10.07In the Money	$1.17In the Money	42In the Money	43In the Money
ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$124.00	ELIn the Money	$8.80In the Money	$11.60In the Money	$10.23In 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	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	122Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$9.40In the Money	$13.30In the Money	$11.82In the Money	$1.57In the Money	10In the Money	41In the Money
ELOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$126.00	ELIn the Money	$10.80In the Money	$14.40In 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	$0.35Out 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$127.00	ELIn the Money	$11.60In the Money	$15.40In 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	$0.25Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	11Out of the Money	1Out of the Money	Filter Table By Strike Price of$128.00	ELIn the Money	$12.80In the Money	$16.40In 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	$0.25Out of the Money	$0.05Out of the Money	$0.05Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$129.00	ELIn the Money	$13.80In the Money	$17.40In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$14.60In the Money	$18.30In the Money	$15.35In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	586Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	ELIn the Money	$15.60In the Money	$19.40In the Money	$16.95In the Money	$0.00In the Money	---In the Money	1In 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	95Out of the Money	8Out of the Money	Filter Table By Strike Price of$132.00	ELIn the Money	$16.60In the Money	$20.40In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	53Out of the Money	20Out of the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$17.60In the Money	$21.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	166Out of the Money	30Out of the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$18.60In the Money	$22.30In the Money	$20.35In 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	---Out of the Money	236Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$19.70In the Money	$23.40In the Money	$21.60In the Money	$0.00In the Money	---In the Money	1In 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	53Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$24.30In the Money	$28.50In the Money	$9.51In 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	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$29.60In the Money	$33.20In the Money	$23.30In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$34.60In the Money	$38.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$39.60In the Money	$43.50In 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	$0.05Out 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$160.00	ELIn the Money	$44.60In the Money	$48.30In 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	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$49.20In the Money	$53.50In 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	1Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$54.60In the Money	$58.30In the Money	$47.60In 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$175.00	ELIn the Money	$59.00In the Money	$63.50In the Money	$53.55In 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$180.00	ELIn the Money	$64.20In the Money	$68.50In 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$185.00	ELIn the Money	$69.60In the Money	$73.30In 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	$0.10Out 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$190.00	ELIn the Money	$74.60In the Money	$78.30In 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	$0.10Out 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$195.00	ELIn the Money	$79.70In the Money	$83.30In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)