Stocks Options

LAST PRICE
113.8500
TODAY'S CHANGE (%)
Trending Up1.1500 (1.0204%)

Bid / Lots
110.0000/ 1
Ask / Lots
115.0000/ 1
Open / Previous Close
113.8200 / 112.7000
Day Range
Low 113.1400
High 114.3900
52 Week Range
Low 102.2200
High 198.8600
Volume
5,159,016
above 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 42.881

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$53.90In the Money	$55.60In the Money	$53.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$25.70In the Money	$29.20In the Money	$25.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	51Out of the Money	---Out of the Money
ELIn the Money	$33.40In the Money	$36.70In the Money	$34.70In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$32.60In the Money	$33.40In the Money	$33.10In the Money	$0.00In the Money	2In the Money	---In 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	111Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	119Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	ELOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	ELOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$45.30In the Money	$48.30In the Money	$48.00In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$100.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	39Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	ELOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$9.00In the Money	$12.20In the Money	$8.30In the Money	$-1.50In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$102.00	ELOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	ELOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	ELOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$6.70In the Money	$10.80In the Money	$8.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$105.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	17Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	36Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	5Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	7Out of the Money	---Out of the Money
ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	---Out of the Money
ELIn the Money	$2.25In the Money	$5.30In the Money	$3.79In the Money	$2.09In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$110.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.32Out of the Money	17Out of the Money	---Out of the Money
ELIn the Money	$1.90In the Money	$2.85In the Money	$0.85In the Money	$-0.40In the Money	33In the Money	---In the Money	Filter Table By Strike Price of$111.00	ELNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.17Near the Money	3Near the Money	---Near the Money
ELIn the Money	$0.95In the Money	$3.30In the Money	$2.00In the Money	$0.70In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$112.00	ELNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.51Near the Money	14Near the Money	---Near the Money
ELUnderlying issue's last price	$0.20Underlying issue's last price	$1.90Underlying issue's last price	$1.10Underlying issue's last price	$0.40Underlying issue's last price	35Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$113.00Underlying issue's last price	ELUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.08Underlying issue's last price	$-1.92Underlying issue's last price	9Underlying issue's last price	---Underlying issue's last price
ELNear the Money	---Near the Money	$0.55Near the Money	$0.20Near the Money	$-0.20Near the Money	204Near the Money	---Near the Money	Filter Table By Strike Price of$114.00	no put option is available at this price
ELNear the Money	---Near the Money	$0.05Near the Money	$0.08Near the Money	$-0.17Near the Money	12Near the Money	---Near the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$0.85In the Money	$2.00In the Money	$0.80In the Money	$-1.55In the Money	60In the Money	---In the Money
ELNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.15Near the Money	4Near the Money	---Near the Money	Filter Table By Strike Price of$116.00	ELIn the Money	$1.45In the Money	$3.30In the Money	$2.35In the Money	$-3.03In the Money	2In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	ELIn the Money	$2.45In the Money	$5.50In the Money	$5.50In the Money	$0.19In the Money	4In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	no put option is available at this price
ELOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.06Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	ELIn the Money	$3.10In the Money	$7.30In the Money	$6.60In the Money	$-0.90In the Money	11In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.08Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	ELIn the Money	$5.20In the Money	$9.30In the Money	$7.20In the Money	$-2.50In the Money	4In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	ELIn the Money	$7.80In the Money	$10.60In the Money	$11.39In the Money	$0.92In the Money	14In the Money	---In 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	37Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	ELIn the Money	$8.90In the Money	$12.40In the Money	$12.41In the Money	$1.17In the Money	1In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	ELIn the Money	$8.20In the Money	$12.30In the Money	$10.20In the Money	$-2.80In the Money	7In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	ELIn the Money	$14.00In the Money	$17.00In the Money	$12.00In the Money	$0.71In the Money	1In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	145Out of the Money	---Out of the Money	Filter Table By Strike Price of$127.00	ELIn the Money	$12.90In the Money	$16.40In the Money	$17.60In the Money	$0.00In the Money	18In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.08Out of the Money	49Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	ELIn the Money	$13.90In the Money	$17.40In the Money	$18.30In the Money	$0.00In the Money	11In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.23Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$129.00	ELIn the Money	$15.30In the Money	$18.40In the Money	$19.50In the Money	$5.58In the Money	15In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	ELIn the Money	$17.00In the Money	$19.80In the Money	$18.50In the Money	$0.10In the Money	410In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	ELIn the Money	$17.90In the Money	$21.20In the Money	$22.50In the Money	$2.80In the Money	3In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.14Out of the Money	$0.09Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$12.10In the Money	$16.00In the Money	$13.64In the Money	$0.00In the Money	1In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$11.60In the Money	$13.80In the Money	$11.20In the Money	$0.00In the Money	1In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$6.90In the Money	$7.40In the Money	$7.10In the Money	$0.00In the Money	6In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$21.00In the Money	$24.50In the Money	$22.10In the Money	$0.00In the Money	13In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$1.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$15.10In the Money	$18.40In the Money	$16.22In the Money	$0.00In the Money	15In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$24.70In the Money	$28.40In the Money	$29.00In the Money	$1.65In the Money	12In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$141.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	46Out of the Money	---Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$15.10In the Money	$17.30In the Money	$16.20In the Money	$0.00In the Money	15In 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	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$20.00In the Money	$23.30In the Money	$21.19In the Money	$0.00In the Money	15In 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	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$144.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	95Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	104Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	ELIn the Money	$19.60In the Money	$23.40In the Money	$21.15In the Money	$0.00In the Money	15In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	63Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	ELIn the Money	$89.00In the Money	$92.90In the Money	$90.97In the Money	$0.00In the Money	1In 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	1,140Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	ELIn the Money	$71.80In the Money	$74.80In the Money	$74.40In the Money	$0.00In the Money	23In 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	317Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	ELIn the Money	$66.30In the Money	$71.00In the Money	$68.96In the Money	$0.00In the Money	1In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	ELIn the Money	$94.10In the Money	$97.40In the Money	$95.46In the Money	$0.00In the Money	1In the Money	---In the Money
ELOut of the Money	---Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	ELIn the Money	$105.20In the Money	$109.00In the Money	$107.27In the Money	$0.00In the Money	3In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In 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	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.55Out of the Money	$0.20Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$2.00Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	ELIn the Money	---In the Money	---In the Money	---In the Money	---In 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 21, 2024)

Put Options (expires Friday June 21, 2024)