Stocks Options

LAST PRICE
62.4506
TODAY'S CHANGE (%)
Trending Down-2.1394 (-3.3123%)

Bid / Lots
62.4400/ 3
Ask / Lots
62.4800/ 7
Open / Previous Close
64.2400 / 64.5900
Day Range
Low 62.2900
High 64.2400
52 Week Range
Low 62.2900
High 159.7500
Volume
3,297,344
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 44.691

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$26.40In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$21.90In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$16.80In the Money	$18.50In the Money	$27.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	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	25Out of the Money
ELIn the Money	$12.00In 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$50.00	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	106Out of the Money
ELIn the Money	$7.10In the Money	$7.90In the Money	$8.49In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$55.00	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	61Out of the Money
ELIn the Money	$6.10In 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$56.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$5.40In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	107Out of the Money	---Out of the Money
ELIn the Money	$4.30In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.08Out of the Money	1Out of the Money	24Out of the Money
ELIn the Money	$3.60In the Money	$3.80In the Money	$3.75In the Money	$3.75In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$59.00	ELOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.06Out of the Money	20Out of the Money	55Out of the Money
ELIn the Money	$2.75In the Money	$2.90In the Money	$3.36In the Money	$-1.44In the Money	2In the Money	27In the Money	Filter Table By Strike Price of$60.00	ELNear the Money	$0.30Near the Money	$0.35Near the Money	$0.30Near the Money	$0.07Near the Money	39Near the Money	611Near the Money
ELIn the Money	$2.00In the Money	$2.15In the Money	$2.05In the Money	$-2.66In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$61.00	ELNear the Money	$0.55Near the Money	$0.60Near the Money	$0.53Near the Money	$0.23Near the Money	65Near the Money	116Near the Money
ELUnderlying issue's last price	$1.35Underlying issue's last price	$1.50Underlying issue's last price	$1.50Underlying issue's last price	$-1.40Underlying issue's last price	16Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$62.00Underlying issue's last price	ELUnderlying issue's last price	$0.90Underlying issue's last price	$1.00Underlying issue's last price	$0.90Underlying issue's last price	$0.35Underlying issue's last price	110Underlying issue's last price	128Underlying issue's last price
ELNear the Money	$0.90Near the Money	$1.00Near the Money	$0.95Near the Money	$-2.35Near the Money	85Near the Money	135Near the Money	Filter Table By Strike Price of$63.00	ELIn the Money	$1.40In the Money	$1.55In the Money	$1.45In the Money	$0.60In the Money	84In the Money	615In the Money
ELNear the Money	$0.60Near the Money	$0.65Near the Money	$0.68Near the Money	$-1.40Near the Money	34Near the Money	821Near the Money	Filter Table By Strike Price of$64.00	ELIn the Money	$2.05In the Money	$2.20In the Money	$2.08In the Money	$0.83In the Money	18In the Money	157In the Money
ELNear the Money	$0.35Near the Money	$0.45Near the Money	$0.45Near the Money	$-1.07Near the Money	706Near the Money	435Near the Money	Filter Table By Strike Price of$65.00	ELIn the Money	$2.85In the Money	$3.00In the Money	$2.72In the Money	$1.01In the Money	29In the Money	1,131In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.80Out of the Money	517Out of the Money	1,614Out of the Money	Filter Table By Strike Price of$66.00	ELIn the Money	$3.70In the Money	$3.90In the Money	$3.53In the Money	$1.19In the Money	5In the Money	134In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.50Out of the Money	33Out of the Money	4,604Out of the Money	Filter Table By Strike Price of$67.00	ELIn the Money	$4.60In the Money	$4.90In the Money	$4.41In the Money	$1.55In the Money	29In the Money	88In the Money
ELOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.35Out of the Money	40Out of the Money	1,060Out of the Money	Filter Table By Strike Price of$68.00	ELIn the Money	$5.50In the Money	$5.80In the Money	$5.76In the Money	$3.06In the Money	1In the Money	172In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	320Out of the Money	1,210Out of the Money	Filter Table By Strike Price of$69.00	ELIn the Money	$6.50In the Money	$6.70In the Money	$6.35In the Money	$3.05In the Money	1In the Money	167In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.21Out of the Money	43Out of the Money	2,160Out of the Money	Filter Table By Strike Price of$70.00	ELIn the Money	$7.50In the Money	$8.00In the Money	$7.45In the Money	$1.95In the Money	41In the Money	2,241In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.13Out of the Money	13Out of the Money	4,001Out of the Money	Filter Table By Strike Price of$71.00	ELIn the Money	$8.40In the Money	$9.00In the Money	$8.45In the Money	$1.35In the Money	4In the Money	7In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$72.00	ELIn the Money	$9.40In the Money	$9.90In the Money	$9.35In the Money	$9.35In the Money	2In 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	1Out of the Money	99Out of the Money	Filter Table By Strike Price of$73.00	ELIn the Money	$10.40In the Money	$10.90In the Money	$7.87In the Money	$0.00In the Money	---In the Money	8In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$74.00	ELIn the Money	$9.80In the Money	$12.10In the Money	$9.76In the Money	$0.00In the Money	---In the Money	36In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	6Out of the Money	795Out of the Money	Filter Table By Strike Price of$75.00	ELIn the Money	$12.40In the Money	$12.70In the Money	$12.50In the Money	$2.38In the Money	1In the Money	467In the Money
ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$76.00	ELIn the Money	$12.90In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.90Out 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$77.00	ELIn the Money	$13.90In the Money	$15.20In the Money	$13.92In the Money	$0.18In the Money	19In the Money	19In the Money
ELOut of the Money	---Out of the Money	$0.40Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money	Filter Table By Strike Price of$78.00	ELIn the Money	$15.40In the Money	$16.10In the Money	$15.13In the Money	$2.26In the Money	19In the Money	64In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$79.00	ELIn the Money	$16.00In the Money	$17.10In the Money	$14.92In the Money	$0.00In the Money	---In the Money	44In 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	890Out of the Money	Filter Table By Strike Price of$80.00	ELIn the Money	$17.20In the Money	$17.80In the Money	$15.70In the Money	$0.00In the Money	---In the Money	77In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$81.00	ELIn the Money	$17.90In the Money	$19.20In the Money	$14.32In the Money	$0.00In the Money	---In the Money	8In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$82.00	ELIn the Money	$19.20In the Money	$20.00In the Money	$16.35In the Money	$0.00In the Money	---In the Money	4In 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	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$83.00	ELIn the Money	$19.90In the Money	$20.90In the Money	$15.50In the Money	$0.00In the Money	---In the Money	4In 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	17Out of the Money	Filter Table By Strike Price of$84.00	ELIn the Money	$20.80In the Money	$22.00In the Money	$18.20In the Money	$0.00In the Money	---In the Money	18In the Money
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	269Out of the Money	Filter Table By Strike Price of$85.00	ELIn the Money	$21.90In the Money	$23.00In the Money	$19.70In the Money	$0.00In the Money	---In the Money	46In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$86.00	ELIn the Money	$23.10In the Money	$23.80In the Money	$21.70In the Money	$0.00In the Money	---In the Money	485In 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	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$87.00	ELIn the Money	$23.90In the Money	$24.90In the Money	$19.91In the Money	$0.00In the Money	---In the Money	3In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$24.80In the Money	$26.70In the Money	$23.10In the Money	$0.00In the Money	---In the Money	698In 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	291Out of the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$24.60In the Money	$27.50In the Money	$23.10In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	778Out of the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$26.30In the Money	$29.20In the Money	$24.10In the Money	$0.00In the Money	---In the Money	252In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$91.00	ELIn the Money	$26.60In the Money	$29.40In the Money	$23.10In 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	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$92.00	ELIn the Money	$27.60In the Money	$30.40In the Money	$23.50In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$28.50In the Money	$31.50In the Money	$25.30In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$94.00	ELIn the Money	$29.60In the Money	$32.50In the Money	$8.90In 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	$0.00Out of the Money	---Out of the Money	1,538Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$30.70In the Money	$33.90In the Money	$28.54In the Money	$0.00In the Money	---In the Money	17In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$31.50In the Money	$34.50In the Money	$9.30In 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	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$32.60In the Money	$35.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$33.60In the Money	$37.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$34.60In the Money	$38.30In the Money	$11.40In 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	3,154Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$36.90In the Money	$37.70In the Money	$37.50In the Money	$1.80In the Money	59In the Money	42In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$36.60In the Money	$39.40In 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	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$37.60In the Money	$40.40In 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	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	887Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$40.50In the Money	$43.90In the Money	$39.20In the Money	$0.00In the Money	---In the Money	2In the Money
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	549Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$45.40In the Money	$48.40In the Money	$43.70In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,154Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$50.60In the Money	$53.40In the Money	$18.97In 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	343Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$55.60In the Money	$58.50In the Money	$29.20In 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	$0.00Out of the Money	---Out of the Money	361Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$60.50In the Money	$64.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$65.60In the Money	$68.50In the Money	$38.47In 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	$0.01Out of the Money	$-0.59Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$70.50In the Money	$73.70In the Money	$38.00In 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	$0.01Out of the Money	$-0.08Out of the Money	2Out of the Money	76Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$75.60In the Money	$78.50In 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	3Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$80.60In the Money	$83.40In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)