Stocks Options

LAST PRICE
84.3247
TODAY'S CHANGE (%)
Trending Down-0.1953 (-0.2311%)

Bid / Lots
84.3100/ 2
Ask / Lots
84.3700/ 2
Open / Previous Close
84.5400 / 84.5200
Day Range
Low 83.0900
High 85.2600
52 Week Range
Low 82.3900
High 159.7500
Volume
1,608,732
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 43.392

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	$22.80In the Money	$25.50In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$17.80In the Money	$20.20In 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	$0.50Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$13.30In the Money	$15.20In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ELIn the Money	$11.20In the Money	$11.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	ELOut of the Money	---Out of the Money	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$10.30In the Money	$10.70In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$9.30In the Money	$9.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	358Out of the Money
ELIn the Money	$8.30In the Money	$9.00In 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	---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	$7.30In the Money	$7.60In 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	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ELIn the Money	$6.30In the Money	$6.80In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
ELIn the Money	$5.30In the Money	$5.70In the Money	$5.00In the Money	$5.00In the Money	1In 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	$0.10Out of the Money	$-0.05Out of the Money	5Out of the Money	42Out of the Money
ELIn the Money	$4.30In the Money	$4.60In 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	$0.05Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$-0.25Out of the Money	21Out of the Money	81Out of the Money
ELIn the Money	$3.40In the Money	$3.60In the Money	$2.13In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	31Out of the Money	145Out of the Money
ELIn the Money	$2.50In the Money	$2.65In the Money	$2.43In the Money	$1.03In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$82.00	ELNear the Money	$0.15Near the Money	$0.25Near the Money	$0.17Near the Money	$-0.08Near the Money	1,489Near the Money	131Near the Money
ELIn the Money	$1.70In the Money	$1.85In the Money	$1.70In the Money	$0.40In the Money	4In the Money	204In the Money	Filter Table By Strike Price of$83.00	ELNear the Money	$0.35Near the Money	$0.45Near the Money	$0.31Near the Money	$-0.17Near the Money	35Near the Money	304Near the Money
ELUnderlying issue's last price	$1.00Underlying issue's last price	$1.10Underlying issue's last price	$1.15Underlying issue's last price	$0.40Underlying issue's last price	78Underlying issue's last price	191Underlying issue's last price	Filter Table By Strike Price of$84.00Underlying issue's last price	ELUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.57Underlying issue's last price	$-0.36Underlying issue's last price	40Underlying issue's last price	79Underlying issue's last price
ELNear the Money	$0.55Near the Money	$0.60Near the Money	$0.75Near the Money	$0.10Near the Money	64Near the Money	105Near the Money	Filter Table By Strike Price of$85.00	ELIn the Money	$1.15In the Money	$1.30In the Money	$1.20In the Money	$0.00In the Money	6In the Money	109In the Money
ELNear the Money	$0.25Near the Money	$0.35Near the Money	$0.37Near the Money	$0.04Near the Money	57Near the Money	89Near the Money	Filter Table By Strike Price of$86.00	ELIn the Money	$1.85In the Money	$2.00In the Money	$1.70In the Money	$-1.10In the Money	1In the Money	30In the Money
ELNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.05Near the Money	9Near the Money	92Near the Money	Filter Table By Strike Price of$87.00	ELIn the Money	$2.65In the Money	$2.85In the Money	$3.45In the Money	$0.55In the Money	1In the Money	95In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	26Out of the Money	151Out of the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$3.50In the Money	$3.80In the Money	$4.00In the Money	$-0.02In the Money	4In the Money	50In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out of the Money	114Out of the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$4.50In the Money	$4.80In the Money	$5.66In the Money	$-0.44In the Money	1In the Money	142In 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	2Out of the Money	213Out of the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$5.50In the Money	$5.80In the Money	$5.40In the Money	$-0.26In the Money	2In the Money	23In the Money
ELOut of the Money	---Out of the Money	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money	Filter Table By Strike Price of$91.00	ELIn the Money	$6.50In the Money	$6.80In the Money	$7.57In the Money	$0.00In the Money	---In the Money	21In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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	$7.40In the Money	$7.90In the Money	$8.14In the Money	$0.00In the Money	---In the Money	19In 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	150Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$8.40In the Money	$8.80In the Money	$8.64In the Money	$-0.97In the Money	1In the Money	6In 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	$8.10In the Money	$10.60In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$10.30In the Money	$12.40In the Money	$10.40In the Money	$0.00In the Money	---In the Money	10In 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	$10.80In the Money	$13.10In 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	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$12.10In the Money	$14.10In 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	$13.00In the Money	$15.10In 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	$13.80In the Money	$16.50In the Money	$12.32In 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	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	530Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$15.10In the Money	$17.40In 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	$15.80In the Money	$18.20In the Money	$14.36In 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	$0.35Out 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	$17.00In the Money	$19.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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	$18.10In the Money	$20.00In the Money	$12.05In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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	$19.00In the Money	$21.40In the Money	$19.99In the Money	$-0.83In the Money	1In the Money	---In 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	$20.10In the Money	$22.50In the Money	$20.95In the Money	$6.75In the Money	50In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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	$20.80In the Money	$23.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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	$21.60In 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	$1.00Out 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	$22.90In the Money	$25.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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	$23.90In the Money	$26.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out 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	$24.10In the Money	$27.50In the Money	$18.95In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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	$25.10In the Money	$28.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$112.00	ELIn the Money	$25.50In the Money	$29.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$113.00	ELIn the Money	$26.50In the Money	$30.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$114.00	ELIn the Money	$28.10In the Money	$31.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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	$29.10In the Money	$32.50In the Money	$22.42In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$116.00	ELIn the Money	$29.60In the Money	$32.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$117.00	ELIn the Money	$31.10In the Money	$34.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$118.00	ELIn the Money	$31.60In the Money	$35.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$119.00	ELIn the Money	$32.60In the Money	$36.50In 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	$0.29Out 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	$34.10In the Money	$37.50In the Money	$25.60In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$121.00	ELIn the Money	$34.60In the Money	$38.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$122.00	ELIn the Money	$35.60In the Money	$39.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$123.00	ELIn the Money	$37.10In the Money	$40.50In 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	$0.05Out 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	$39.10In the Money	$42.50In the Money	$34.65In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$130.00	ELIn the Money	$43.60In the Money	$47.50In the Money	$39.55In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out 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	$49.10In the Money	$52.50In 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	$0.17Out 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	$53.60In the Money	$57.50In the Money	$48.88In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$145.00	ELIn the Money	$58.60In the Money	$62.50In 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	$63.60In the Money	$67.50In 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)