Stocks Options

LAST PRICE
95.8600
TODAY'S CHANGE (%)
Trending Up0.4500 (0.4716%)

Bid / Lots
95.8000/ 1
Ask / Lots
97.0000/ 1
Open / Previous Close
96.7200 / 95.4100
Day Range
Low 95.6200
High 97.1150
52 Week Range
Low 82.3900
High 159.7500
Volume
2,269,396
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 44.891

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$34.10In the Money	$38.00In 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	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$29.10In the Money	$33.00In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$24.10In the Money	$28.10In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$23.50In the Money	$25.90In 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	$2.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ELIn the Money	$22.80In the Money	$24.10In 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	$1.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$21.60In the Money	$23.80In 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	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$19.50In the Money	$22.60In 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	$0.10Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ELIn the Money	$18.30In the Money	$20.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$18.70In the Money	$20.60In the Money	$0.00In 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	$2.05Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$17.80In the Money	$19.40In 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	$1.35Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ELIn the Money	$15.50In the Money	$18.50In 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	$2.05Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ELIn the Money	$14.40In the Money	$17.10In the Money	$12.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ELIn the Money	$13.40In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ELIn the Money	$13.30In the Money	$16.00In the Money	$8.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$82.00	ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	43Out of the Money
ELIn the Money	$12.80In the Money	$14.80In the Money	$8.75In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$83.00	ELOut of the Money	---Out of the Money	$0.35Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
ELIn the Money	$11.90In the Money	$13.70In the Money	$8.52In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$84.00	ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ELIn the Money	$10.60In the Money	$11.70In the Money	$11.41In the Money	$3.61In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	24Out of the Money	92Out of the Money
ELIn the Money	$9.60In the Money	$12.10In the Money	$15.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$86.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	1Out of the Money	116Out of the Money
ELIn the Money	$7.60In the Money	$10.20In the Money	$2.10In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$87.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ELIn the Money	$8.00In the Money	$8.70In the Money	$13.11In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$88.00	ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$-0.20Out of the Money	4Out of the Money	43Out of the Money
ELIn the Money	$5.60In the Money	$7.70In the Money	$10.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$89.00	ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	11Out of the Money	36Out of the Money
ELIn the Money	$6.10In the Money	$6.60In the Money	$6.78In the Money	$0.63In the Money	5In the Money	127In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.10Out of the Money	23Out of the Money	118Out of the Money
ELIn the Money	$5.10In the Money	$5.70In the Money	$5.40In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$91.00	ELOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.29Out of the Money	111Out of the Money	627Out of the Money
ELIn the Money	$3.00In the Money	$6.60In the Money	$4.70In the Money	$0.50In the Money	4In the Money	30In the Money	Filter Table By Strike Price of$92.00	ELOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.59Out of the Money	$-0.26Out of the Money	40Out of the Money	67Out of the Money
ELIn the Money	$3.70In the Money	$5.80In the Money	$4.00In the Money	$0.21In the Money	10In the Money	16In the Money	Filter Table By Strike Price of$93.00	ELNear the Money	$0.75Near the Money	$0.90Near the Money	$0.83Near the Money	$-0.27Near the Money	34Near the Money	58Near the Money
ELIn the Money	$2.05In the Money	$5.10In the Money	$3.80In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$94.00	ELNear the Money	$1.05Near the Money	$1.75Near the Money	$1.15Near the Money	$-0.43Near the Money	26Near the Money	63Near the Money
ELUnderlying issue's last price	$2.45Underlying issue's last price	$2.65Underlying issue's last price	$2.56Underlying issue's last price	$0.03Underlying issue's last price	18Underlying issue's last price	92Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	ELUnderlying issue's last price	$1.45Underlying issue's last price	$1.60Underlying issue's last price	$1.55Underlying issue's last price	$-0.38Underlying issue's last price	31Underlying issue's last price	60Underlying issue's last price
ELNear the Money	$1.40Near the Money	$2.95Near the Money	$2.00Near the Money	$-0.06Near the Money	30Near the Money	49Near the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$1.90In the Money	$2.50In the Money	$2.00In the Money	$-0.43In the Money	6In the Money	65In the Money
ELNear the Money	$1.00Near the Money	$1.85Near the Money	$1.65Near the Money	$0.00Near the Money	18Near the Money	128Near the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$2.45In the Money	$2.70In the Money	$2.61In the Money	$-0.24In the Money	18In the Money	103In the Money
ELNear the Money	$1.10Near the Money	$2.30Near the Money	$1.20Near the Money	$-0.05Near the Money	22Near the Money	72Near the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$3.10In the Money	$4.50In the Money	$3.08In the Money	$-0.84In the Money	7In the Money	33In the Money
ELOut of the Money	$0.85Out of the Money	$0.95Out of the Money	$0.95Out of the Money	$-0.05Out of the Money	78Out of the Money	69Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$3.80In the Money	$5.90In the Money	$3.50In the Money	$0.00In the Money	---In the Money	24In the Money
ELOut of the Money	$0.60Out of the Money	$1.70Out of the Money	$0.63Out of the Money	$-0.12Out of the Money	85Out of the Money	328Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$4.50In the Money	$5.00In the Money	$4.45In the Money	$-0.25In the Money	5In the Money	438In the Money
ELOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$0.05Out of the Money	105Out of the Money	107Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$5.40In the Money	$7.40In the Money	$6.03In the Money	$0.00In the Money	---In the Money	9In the Money
ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.23Out of the Money	317Out of the Money	127Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$4.50In the Money	$8.30In the Money	$6.10In the Money	$1.25In the Money	12In the Money	39In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.03Out of the Money	64Out of the Money	60Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$7.20In the Money	$8.10In the Money	$7.49In the Money	$-0.27In the Money	12In the Money	12In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	12Out of the Money	24Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$8.00In the Money	$10.20In the Money	$8.45In the Money	$0.00In the Money	---In the Money	10In the Money
ELOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	65Out of the Money	140Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$8.90In the Money	$10.20In the Money	$5.70In the Money	$0.00In the Money	---In the Money	21In the Money
ELOut of the Money	---Out of the Money	$0.40Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$9.80In the Money	$11.60In 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	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$10.50In the Money	$12.60In the Money	$10.79In the Money	$-0.53In the Money	12In the Money	12In the Money
ELOut of the Money	---Out of the Money	$0.45Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$11.50In the Money	$13.30In the Money	$12.51In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$12.80In the Money	$15.10In the Money	$12.60In the Money	$-0.72In the Money	1In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$12.70In the Money	$16.00In 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	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$14.80In 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	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$112.00	ELIn the Money	$15.40In the Money	$17.90In the Money	$16.31In the Money	$0.00In the Money	---In the Money	8In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$113.00	ELIn the Money	$16.70In the Money	$19.10In the Money	$16.12In the Money	$0.00In the Money	---In the Money	11In the Money
ELOut of the Money	---Out of the Money	$1.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$17.40In the Money	$19.70In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$18.70In the Money	$20.80In the Money	$15.99In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$116.00	ELIn the Money	$19.80In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$117.00	ELIn the Money	$20.60In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.35Out 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	$21.30In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.35Out 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	$22.60In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.35Out 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	$23.30In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.35Out 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$121.00	ELIn the Money	$24.40In the Money	$26.90In 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$125.00	ELIn the Money	$27.10In the Money	$31.00In 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$130.00	ELIn the Money	$32.00In the Money	$36.00In the Money	$46.04In 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	$37.10In the Money	$41.00In the Money	$43.80In 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 11, 2024)

Put Options (expires Friday October 11, 2024)