Stocks Options

LAST PRICE
85.1300
TODAY'S CHANGE (%)
Trending Down-1.7800 (-2.0481%)

Bid / Lots
84.0000/ 1
Ask / Lots
85.7900/ 10
Open / Previous Close
86.9000 / 86.9100
Day Range
Low 83.5400
High 87.0000
52 Week Range
Low 83.5400
High 159.7500
Volume
4,122,104
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 43.521

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$23.70In the Money	$26.30In the Money	---In 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	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$18.70In the Money	$22.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$14.60In the Money	$17.00In the Money	$21.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$70.00	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	3Out of the Money
ELIn the Money	$9.60In the Money	$11.30In the Money	$17.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	ELOut of the Money	---Out of the Money	$0.60Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	309Out of the Money
ELIn the Money	$7.10In the Money	$10.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	ELOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.01Out of the Money	58Out of the Money	1Out of the Money
ELIn the Money	$7.60In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	3Out of the Money	60Out of the Money
ELIn the Money	$7.10In the Money	$7.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	ELOut of the Money	$0.05Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ELIn the Money	$5.60In the Money	$8.00In the Money	---In 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	$0.15Out of the Money	$0.14Out of the Money	$0.08Out of the Money	15Out of the Money	25Out of the Money
ELIn the Money	$4.20In the Money	$6.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.10Out of the Money	18Out of the Money	78Out of the Money
ELIn the Money	$3.50In the Money	$5.80In the Money	$11.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.30Out of the Money	15Out of the Money	104Out of the Money
ELIn the Money	$2.60In the Money	$4.60In the Money	$8.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$82.00	ELOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.07Out of the Money	199Out of the Money	17Out of the Money
ELIn the Money	$1.70In the Money	$2.95In the Money	$2.00In the Money	$-4.80In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$83.00	ELNear the Money	$0.50Near the Money	$0.75Near the Money	$0.66Near the Money	$0.31Near the Money	264Near the Money	30Near the Money
ELIn the Money	$2.05In the Money	$2.30In the Money	$1.65In the Money	$1.65In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$84.00	ELNear the Money	$0.70Near the Money	$1.00Near the Money	$0.90Near the Money	$0.40Near the Money	135Near the Money	41Near the Money
ELUnderlying issue's last price	$1.50Underlying issue's last price	$1.60Underlying issue's last price	$1.50Underlying issue's last price	$-1.30Underlying issue's last price	49Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	ELUnderlying issue's last price	$1.25Underlying issue's last price	$1.40Underlying issue's last price	$1.30Underlying issue's last price	$0.70Underlying issue's last price	132Underlying issue's last price	80Underlying issue's last price
ELNear the Money	$1.00Near the Money	$1.10Near the Money	$1.05Near the Money	$-1.15Near the Money	78Near the Money	18Near the Money	Filter Table By Strike Price of$86.00	ELIn the Money	$1.25In the Money	$1.95In the Money	$1.90In the Money	$0.92In the Money	41In the Money	54In the Money
ELNear the Money	$0.10Near the Money	$0.75Near the Money	$0.65Near the Money	$-0.75Near the Money	46Near the Money	35Near the Money	Filter Table By Strike Price of$87.00	ELIn the Money	$2.30In the Money	$2.60In the Money	$2.52In the Money	$1.36In the Money	15In the Money	113In the Money
ELNear the Money	$0.25Near the Money	$0.60Near the Money	$0.40Near the Money	$-0.80Near the Money	143Near the Money	27Near the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$3.10In the Money	$3.40In the Money	$3.30In the Money	$1.36In the Money	37In the Money	76In the Money
ELOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.50Out of the Money	34Out of the Money	85Out of the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$3.90In the Money	$4.20In the Money	$4.03In the Money	$1.56In the Money	5In the Money	177In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	84Out of the Money	150Out of the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$4.70In the Money	$5.20In the Money	$5.85In the Money	$2.45In the Money	33In the Money	71In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	117Out of the Money	314Out of the Money	Filter Table By Strike Price of$91.00	ELIn the Money	$5.40In the Money	$6.10In the Money	$6.86In the Money	$2.66In the Money	10In the Money	65In the Money
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	159Out of the Money	Filter Table By Strike Price of$92.00	ELIn the Money	$5.90In the Money	$8.80In the Money	$7.20In the Money	$2.19In the Money	2In the Money	65In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	7Out of the Money	147Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$5.90In the Money	$9.00In the Money	$6.05In the Money	$0.00In the Money	---In the Money	46In the Money
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	196Out of the Money	Filter Table By Strike Price of$94.00	ELIn the Money	$7.20In the Money	$11.00In the Money	$9.30In the Money	$3.11In the Money	49In the Money	38In 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	1Out of the Money	224Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$8.60In the Money	$11.80In the Money	$10.40In the Money	$4.40In the Money	1In the Money	31In the Money
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	107Out of the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$10.30In the Money	$12.30In the Money	$4.90In 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	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	43Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$9.90In the Money	$13.60In the Money	$6.70In 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	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$12.50In the Money	$14.60In the Money	---In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$13.40In the Money	$16.00In the Money	$12.32In the Money	$4.74In the Money	1In the Money	4In 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	530Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$14.50In the Money	$16.80In the Money	$8.41In 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	66Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$15.50In the Money	$17.90In the Money	$14.36In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$16.40In the Money	$18.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$16.00In the Money	$19.90In the Money	$12.05In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$17.00In the Money	$20.50In the Money	$16.27In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$19.40In the Money	$21.20In the Money	$14.20In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$18.80In the Money	$23.00In the Money	---In 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	$0.05Out 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	$20.20In the Money	$24.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$22.30In the Money	$24.80In the Money	---In the Money	$0.00In the Money	---In 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	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$23.30In the Money	$26.00In the Money	---In the Money	$0.00In the Money	---In 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	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$23.80In the Money	$26.80In the Money	$18.95In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$24.00In the Money	$28.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.70Out of the Money	---Out 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	$24.90In the Money	$29.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.70Out of the Money	---Out 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	$26.10In the Money	$30.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out of the Money	---Out 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	$26.90In the Money	$31.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$28.00In the Money	$32.00In the Money	$22.42In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out of the Money	---Out 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	$29.00In the Money	$33.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out of the Money	---Out 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	$29.90In the Money	$34.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out of the Money	---Out 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	$30.90In the Money	$35.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out of the Money	---Out 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	$32.00In the Money	$36.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.60Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$32.90In the Money	$37.00In the Money	$25.60In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	ELIn the Money	$34.00In the Money	$38.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	ELIn the Money	$34.90In the Money	$39.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	ELIn the Money	$35.90In the Money	$40.00In the Money	---In 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	52Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$37.90In the Money	$42.00In the Money	$34.65In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$42.90In the Money	$47.00In the Money	$39.55In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	357Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$47.90In the Money	$52.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	357Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$53.00In the Money	$57.00In the Money	$48.88In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$58.90In the Money	$61.90In the Money	---In 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	61Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$62.90In the Money	$67.00In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)