Stocks Options

LAST PRICE
91.6100
TODAY'S CHANGE (%)
Trending Down-0.3700 (-0.4023%)

Bid / Lots
91.4100/ 10
Ask / Lots
92.3700/ 1
Open / Previous Close
91.6600 / 91.9800
Day Range
Low 90.2950
High 93.3600
52 Week Range
Low 82.3900
High 159.7500
Volume
4,799,095
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 43.930

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	$30.30In the Money	$33.60In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$29.30In the Money	$32.60In 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	$28.30In the Money	$31.60In 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	$27.30In the Money	$30.60In 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	$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	$25.70In 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$64.00	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	$25.30In the Money	$28.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ELIn the Money	$24.30In 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$66.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$22.70In the Money	$26.60In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$21.70In the Money	$24.30In 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	$22.10In the Money	$23.10In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ELIn the Money	$19.90In the Money	$23.30In 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	---Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ELIn the Money	$20.00In the Money	$21.30In 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	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$19.00In the Money	$21.20In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$18.20In the Money	$19.20In 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	$0.25Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	10Out of the Money	34Out of the Money
ELIn the Money	$17.00In the Money	$19.50In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$14.90In the Money	$17.20In 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	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ELIn the Money	$13.90In the Money	$17.20In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ELIn the Money	$14.10In the Money	$15.10In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$11.90In the Money	$15.50In the Money	$10.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$78.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ELIn the Money	$12.10In the Money	$13.00In 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	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ELIn the Money	$11.00In the Money	$12.40In the Money	$11.00In the Money	$5.79In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	89Out of the Money
ELIn the Money	$9.00In the Money	$11.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ELIn the Money	$9.00In the Money	$10.10In 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	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
ELIn the Money	$8.10In the Money	$9.30In the Money	$2.82In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$83.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
ELIn the Money	$7.40In the Money	$8.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ELIn the Money	$4.70In the Money	$7.40In the Money	$7.20In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	39Out of the Money	129Out of the Money
ELIn the Money	$5.50In the Money	$6.50In the Money	$7.30In the Money	$0.40In the Money	2In the Money	79In the Money	Filter Table By Strike Price of$86.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	94Out of the Money	138Out of the Money
ELIn the Money	$4.70In the Money	$5.00In the Money	$4.95In the Money	$-0.18In the Money	31In the Money	136In the Money	Filter Table By Strike Price of$87.00	ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.19Out of the Money	7Out of the Money	1,145Out of the Money
ELIn the Money	$3.90In the Money	$4.50In the Money	$3.80In the Money	$0.10In the Money	1In the Money	325In the Money	Filter Table By Strike Price of$88.00	ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.06Out of the Money	5Out of the Money	344Out of the Money
ELIn the Money	$3.10In the Money	$3.70In the Money	$3.30In the Money	$0.10In the Money	1In the Money	180In the Money	Filter Table By Strike Price of$89.00	ELNear the Money	$0.45Near the Money	$0.55Near the Money	$0.50Near the Money	$-0.10Near the Money	72Near the Money	126Near the Money
ELIn the Money	$2.35In the Money	$2.65In the Money	$2.74In the Money	$-0.11In the Money	29In the Money	320In the Money	Filter Table By Strike Price of$90.00	ELNear the Money	$0.70Near the Money	$0.85Near the Money	$0.75Near the Money	$0.00Near the Money	106Near the Money	642Near the Money
ELUnderlying issue's last price	$1.75Underlying issue's last price	$1.90Underlying issue's last price	$2.05Underlying issue's last price	$0.00Underlying issue's last price	46Underlying issue's last price	240Underlying issue's last price	Filter Table By Strike Price of$91.00Underlying issue's last price	ELUnderlying issue's last price	$1.10Underlying issue's last price	$1.25Underlying issue's last price	$1.15Underlying issue's last price	$-0.05Underlying issue's last price	46Underlying issue's last price	218Underlying issue's last price
ELNear the Money	$1.25Near the Money	$1.45Near the Money	$1.45Near the Money	$-0.50Near the Money	53Near the Money	1,133Near the Money	Filter Table By Strike Price of$92.00	ELIn the Money	$1.60In the Money	$1.75In the Money	$1.70In the Money	$0.00In the Money	40In the Money	95In the Money
ELNear the Money	$0.85Near the Money	$1.00Near the Money	$0.95Near the Money	$-0.60Near the Money	189Near the Money	1,084Near the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$2.25In the Money	$2.40In the Money	$2.00In the Money	$-0.29In the Money	5In the Money	85In the Money
ELNear the Money	$0.50Near the Money	$0.95Near the Money	$0.75Near the Money	$-0.45Near the Money	98Near the Money	2,136Near the Money	Filter Table By Strike Price of$94.00	ELIn the Money	$2.85In the Money	$3.70In the Money	$3.00In the Money	$-0.30In the Money	29In the Money	8In the Money
ELOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-0.26Out of the Money	123Out of the Money	2,414Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$2.95In the Money	$4.00In the Money	$4.60In the Money	$0.00In the Money	---In the Money	49In the Money
ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.30Out of the Money	147Out of the Money	567Out of the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$2.70In the Money	$4.80In the Money	$4.52In the Money	$0.32In the Money	2In the Money	5In the Money
ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.31Out of the Money	92Out of the Money	195Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$5.20In the Money	$5.80In the Money	$5.10In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.35Out of the Money	7Out of the Money	88Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$5.80In the Money	$6.80In the Money	$5.80In the Money	$-2.19In the Money	1In the Money	2In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.13Out of the Money	100Out of the Money	131Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$6.20In the Money	$7.70In the Money	$11.70In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	45Out of the Money	449Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$7.90In the Money	$9.70In the Money	$7.95In the Money	$-0.25In the Money	2In the Money	15In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$7.60In the Money	$10.20In the Money	$10.68In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	651Out of the Money	26Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$8.70In the Money	$11.90In the Money	$10.56In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	292Out of the Money	43Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$10.80In the Money	$12.10In 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	505Out of the Money	31Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$11.80In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$13.10In the Money	$14.10In the Money	$12.96In the Money	$0.00In the Money	---In the Money	13In 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	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$12.50In the Money	$15.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$13.70In the Money	$17.30In 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$108.00	ELIn the Money	$15.90In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out 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$109.00	ELIn the Money	$16.90In the Money	$19.00In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$17.80In the Money	$19.10In 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$111.00	ELIn the Money	$18.80In the Money	$20.00In 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	$19.80In the Money	$22.30In 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	$19.50In the Money	$22.00In 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	$20.40In the Money	$23.10In 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	$23.00In the Money	$23.90In 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	$23.80In the Money	$25.30In 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	$24.10In the Money	$26.80In 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	$24.40In the Money	$28.20In 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$119.00	ELIn the Money	$26.10In the Money	$28.80In 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	$27.20In the Money	$29.70In the Money	$29.70In 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	$0.40Out 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	$32.10In the Money	$34.80In 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	$37.10In the Money	$39.80In 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$135.00	ELIn the Money	$42.10In the Money	$44.80In 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)