Stocks Options

LAST PRICE
99.6900
TODAY'S CHANGE (%)
Trending Down-0.1800 (-0.1802%)

Bid / Lots
99.2500/ 10
Ask / Lots
100.0000/ 1
Open / Previous Close
102.9700 / 99.8700
Day Range
Low 99.0650
High 103.4400
52 Week Range
Low 82.3900
High 159.7500
Volume
4,557,430
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 45.046

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$37.80In the Money	$41.70In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$36.80In the Money	$40.70In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$35.80In the Money	$39.70In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$34.80In the Money	$38.70In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$33.80In the Money	$37.70In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$32.80In the Money	$36.70In the Money	$0.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$31.80In the Money	$35.70In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$30.80In the Money	$34.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	ELOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$29.80In the Money	$33.70In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$28.80In the Money	$32.70In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$27.80In the Money	$31.70In 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	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ELIn the Money	$26.80In the Money	$30.70In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$25.80In the Money	$29.70In 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	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$24.80In the Money	$28.70In the Money	$0.00In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$23.80In the Money	$27.70In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$22.80In the Money	$26.70In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ELIn the Money	$22.00In the Money	$25.50In 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	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ELIn the Money	$20.70In the Money	$23.60In the Money	$11.30In 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	$0.05Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ELIn the Money	$21.20In the Money	$22.50In the Money	$0.00In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$18.70In the Money	$21.60In the Money	$12.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$79.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ELIn the Money	$19.00In the Money	$20.60In the Money	$21.45In the Money	$13.95In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
ELIn the Money	$16.70In the Money	$20.60In the Money	$10.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	78Out of the Money
ELIn the Money	$16.20In the Money	$19.90In the Money	$9.70In 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	$0.35Out of the Money	$0.13Out of the Money	$-0.18Out of the Money	1Out of the Money	423Out of the Money
ELIn the Money	$16.10In the Money	$17.60In the Money	$15.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$83.00	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	67Out of the Money
ELIn the Money	$13.70In the Money	$16.60In the Money	$7.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$84.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	12Out of the Money	45Out of the Money
ELIn the Money	$14.50In the Money	$16.90In the Money	$15.54In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	18Out of the Money	100Out of the Money
ELIn the Money	$13.10In the Money	$15.90In the Money	$16.14In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$86.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	17Out of the Money	72Out of the Money
ELIn the Money	$12.10In the Money	$13.50In the Money	$14.34In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$87.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ELIn the Money	$10.50In the Money	$13.60In the Money	$14.45In the Money	$1.97In the Money	1In the Money	103In the Money	Filter Table By Strike Price of$88.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	29Out of the Money	71Out of the Money
ELIn the Money	$10.50In the Money	$11.30In the Money	$12.50In the Money	$1.07In the Money	1In the Money	94In the Money	Filter Table By Strike Price of$89.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.03Out of the Money	226Out of the Money	105Out of the Money
ELIn the Money	$7.80In the Money	$11.70In the Money	$10.30In the Money	$-0.23In the Money	100In the Money	221In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	6Out of the Money	126Out of the Money
ELIn the Money	$8.60In the Money	$9.10In the Money	$9.53In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$91.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	2Out of the Money	92Out of the Money
ELIn the Money	$6.60In the Money	$8.10In the Money	$9.70In the Money	$0.00In the Money	---In the Money	415In the Money	Filter Table By Strike Price of$92.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-0.01Out of the Money	1Out of the Money	83Out of the Money
ELIn the Money	$6.80In the Money	$7.20In the Money	$7.42In the Money	$-1.18In the Money	1In the Money	494In the Money	Filter Table By Strike Price of$93.00	ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	42Out of the Money	31Out of the Money
ELIn the Money	$5.60In the Money	$6.20In the Money	$6.50In the Money	$-0.17In the Money	7In the Money	513In the Money	Filter Table By Strike Price of$94.00	ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.01Out of the Money	60Out of the Money	84Out of the Money
ELIn the Money	$4.00In the Money	$5.30In the Money	$5.68In the Money	$-0.19In the Money	120In the Money	360In the Money	Filter Table By Strike Price of$95.00	ELOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.13Out of the Money	668Out of the Money	172Out of the Money
ELIn the Money	$3.80In the Money	$4.50In the Money	$4.50In the Money	$-0.83In the Money	19In the Money	643In the Money	Filter Table By Strike Price of$96.00	ELOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.39Out of the Money	$-0.34Out of the Money	8Out of the Money	113Out of the Money
ELIn the Money	$2.65In the Money	$3.70In the Money	$6.10In the Money	$2.10In the Money	4In the Money	466In the Money	Filter Table By Strike Price of$97.00	ELNear the Money	$0.75Near the Money	$1.15Near the Money	$0.95Near the Money	$0.00Near the Money	85Near the Money	62Near the Money
ELIn the Money	$2.80In the Money	$3.00In the Money	$4.00In the Money	$0.13In the Money	2In the Money	87In the Money	Filter Table By Strike Price of$98.00	ELNear the Money	$1.05Near the Money	$1.70Near the Money	$1.17Near the Money	$-0.03Near the Money	76Near the Money	51Near the Money
ELUnderlying issue's last price	$2.20Underlying issue's last price	$2.35Underlying issue's last price	$2.22Underlying issue's last price	$-1.51Underlying issue's last price	8Underlying issue's last price	46Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	ELUnderlying issue's last price	$1.45Underlying issue's last price	$1.60Underlying issue's last price	$1.65Underlying issue's last price	$0.22Underlying issue's last price	35Underlying issue's last price	34Underlying issue's last price
ELNear the Money	$1.70Near the Money	$1.85Near the Money	$1.80Near the Money	$-0.37Near the Money	1,265Near the Money	1,323Near the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$1.90In the Money	$2.10In the Money	$2.05In the Money	$-0.20In the Money	73In the Money	57In the Money
ELNear the Money	$1.25Near the Money	$1.40Near the Money	$1.30Near the Money	$-0.91Near the Money	1,071Near the Money	1,063Near the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$2.50In the Money	$2.70In the Money	$2.05In the Money	$-0.66In the Money	54In the Money	32In the Money
ELNear the Money	$0.95Near the Money	$1.05Near the Money	$1.05Near the Money	$-0.35Near the Money	1,068Near the Money	2,034Near the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$3.10In the Money	$4.20In the Money	$3.15In the Money	$0.50In the Money	11In the Money	8In the Money
ELOut of the Money	$0.40Out of the Money	$0.80Out of the Money	$0.78Out of the Money	$-0.32Out of the Money	1,110Out of the Money	1,822Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$3.80In the Money	$4.10In the Money	$2.17In the Money	$-1.13In the Money	2In the Money	7In the Money
ELOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.30Out of the Money	656Out of the Money	124Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$4.60In the Money	$5.70In the Money	$2.75In the Money	$-1.45In the Money	44In the Money	63In the Money
ELOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.39Out of the Money	$-0.25Out of the Money	290Out of the Money	386Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$5.50In the Money	$6.70In the Money	$5.59In the Money	$0.49In the Money	1In the Money	18In the Money
ELOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.27Out of the Money	$-0.21Out of the Money	25Out of the Money	114Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$6.30In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.31Out of the Money	$-0.18Out of the Money	72Out of the Money	69Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$7.30In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	91Out of the Money	41Out of the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$8.10In the Money	$8.60In the Money	$7.80In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.53Out of the Money	$0.24Out of the Money	29Out of the Money	13Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$8.90In the Money	$11.40In the Money	$8.00In the Money	$8.00In the Money	2In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	52Out of the Money	37Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$10.00In the Money	$10.80In the Money	$9.55In the Money	$0.00In the Money	---In the Money	22In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	21Out of the Money	45Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$10.70In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.08Out of the Money	10Out of the Money	25Out of the Money	Filter Table By Strike Price of$112.00	ELIn the Money	$11.60In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$113.00	ELIn the Money	$12.50In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	3Out of the Money	3Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$13.00In the Money	$15.10In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$14.60In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out 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$116.00	ELIn the Money	$15.70In the Money	$16.90In the Money	$13.80In the Money	$13.80In the Money	1In 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$117.00	ELIn the Money	$15.40In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.25Out 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	$16.20In 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	$0.25Out 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	$17.50In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out 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$120.00	ELIn the Money	$19.80In the Money	$21.10In the Money	$27.41In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$23.30In the Money	$27.20In 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$130.00	ELIn the Money	$28.30In the Money	$32.30In 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	$0.00Out 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	$33.50In the Money	$37.10In the Money	$44.12In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)