Stocks Options

LAST PRICE
85.5007
TODAY'S CHANGE (%)
Trending Down-1.9393 (-2.2179%)

Bid / Lots
85.4900/ 1
Ask / Lots
85.5300/ 2
Open / Previous Close
86.7200 / 87.4400
Day Range
Low 84.8200
High 87.1300
52 Week Range
Low 82.3900
High 159.7500
Volume
657,805
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 43.493

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$29.20In the Money	$32.10In the Money	$34.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	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	58Out of the Money
ELIn the Money	$24.40In the Money	$27.10In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money
ELIn the Money	$20.30In the Money	$20.90In the Money	$20.00In the Money	$20.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$65.00	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	127Out of the Money
ELIn the Money	$15.20In the Money	$16.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
ELIn the Money	$14.10In the Money	$15.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ELIn the Money	$13.10In the Money	$13.70In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ELIn the Money	$12.10In the Money	$12.90In the Money	$15.46In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$73.00	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	21Out of the Money
ELIn the Money	$11.20In the Money	$11.90In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money
ELIn the Money	$10.30In the Money	$10.70In the Money	$12.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$75.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.05Out of the Money	1Out of the Money	627Out of the Money
ELIn the Money	$8.90In the Money	$10.00In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
ELIn the Money	$7.80In the Money	$8.70In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	20Out of the Money	11Out of the Money
ELIn the Money	$7.30In the Money	$7.80In 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	$0.10Out of the Money	$0.05Out of the Money	$0.02Out of the Money	31Out of the Money	27Out of the Money
ELIn the Money	$6.20In the Money	$6.70In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$5.30In the Money	$5.70In the Money	$7.20In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	22Out of the Money	1,616Out of the Money
ELIn the Money	$4.30In the Money	$4.60In the Money	$5.70In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	10Out of the Money	141Out of the Money
ELIn the Money	$3.30In the Money	$3.60In the Money	$5.72In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$82.00	ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	67Out of the Money
ELIn the Money	$2.40In the Money	$2.65In the Money	$2.50In the Money	$-3.04In the Money	2In the Money	49In the Money	Filter Table By Strike Price of$83.00	ELNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.03Near the Money	13Near the Money	414Near the Money
ELIn the Money	$1.55In the Money	$1.75In the Money	$5.90In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$84.00	ELNear the Money	$0.10Near the Money	$0.20Near the Money	$0.45Near the Money	$0.35Near the Money	35Near the Money	1,138Near the Money
ELUnderlying issue's last price	$0.75Underlying issue's last price	$0.85Underlying issue's last price	$4.06Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	350Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	ELUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.40Underlying issue's last price	$0.22Underlying issue's last price	69Underlying issue's last price	6,699Underlying issue's last price
ELNear the Money	$0.25Near the Money	$0.35Near the Money	$0.40Near the Money	$-1.29Near the Money	2Near the Money	68Near the Money	Filter Table By Strike Price of$86.00	ELIn the Money	$0.75In the Money	$0.85In the Money	$0.84In the Money	$0.64In the Money	1In the Money	361In the Money
ELNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-1.13Near the Money	2Near the Money	126Near the Money	Filter Table By Strike Price of$87.00	ELIn the Money	$1.50In the Money	$1.70In the Money	$1.69In the Money	$1.14In the Money	9In the Money	203In the Money
ELNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.45Near the Money	2Near the Money	349Near the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$1.95In the Money	$2.65In the Money	$2.19In the Money	$1.09In the Money	2In the Money	149In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.28Out of the Money	11Out of the Money	642Out of the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$3.40In the Money	$3.70In the Money	$3.33In the Money	$2.38In the Money	1In the Money	186In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	5Out of the Money	990Out of the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$4.40In the Money	$4.70In the Money	$4.60In the Money	$2.50In the Money	14In the Money	3,904In the Money
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	353Out of the Money	Filter Table By Strike Price of$91.00	ELIn the Money	$5.30In the Money	$5.70In the Money	$1.68In the Money	$0.00In the Money	---In the Money	158In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	2Out of the Money	280Out of the Money	Filter Table By Strike Price of$92.00	ELIn the Money	$6.10In the Money	$6.70In the Money	$3.71In the Money	$0.00In the Money	---In the Money	311In 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	249Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$7.30In the Money	$7.70In the Money	$5.00In the Money	$0.00In the Money	---In the Money	177In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money	Filter Table By Strike Price of$94.00	ELIn the Money	$8.20In the Money	$8.80In the Money	$6.20In the Money	$0.00In the Money	---In the Money	87In 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	1Out of the Money	1,168Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$8.90In the Money	$9.80In the Money	$9.06In the Money	$1.66In the Money	1In the Money	1,057In 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	1,219Out of the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$9.50In the Money	$10.90In the Money	$7.68In the Money	$0.00In the Money	---In the Money	2In the Money
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	106Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$10.20In the Money	$11.80In the Money	$9.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$10.90In the Money	$13.30In the Money	$5.60In 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	630Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$11.90In the Money	$14.20In the Money	$14.78In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,121Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$13.40In the Money	$15.20In the Money	$12.60In the Money	$0.00In the Money	---In the Money	42In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$13.90In the Money	$16.30In the Money	$12.56In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$14.90In the Money	$17.30In the Money	$10.66In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$15.90In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$16.90In the Money	$19.40In the Money	$16.50In 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	3,263Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$18.50In the Money	$20.20In the Money	$17.20In the Money	$0.00In the Money	---In the Money	12In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$19.00In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$20.00In the Money	$22.30In 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	$0.30Out of the Money	$0.25Out of the Money	1Out of the Money	2,295Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$22.90In the Money	$25.80In the Money	$24.14In the Money	$-0.56In the Money	25In 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	1,171Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$27.90In the Money	$30.80In the Money	$24.20In the Money	$0.00In the Money	---In the Money	7In 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	811Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$32.90In the Money	$35.80In the Money	$32.70In 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	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	514Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$38.00In the Money	$40.80In the Money	$34.54In 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	218Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$42.90In the Money	$45.70In the Money	$39.92In 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	913Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$47.90In the Money	$50.70In the Money	$43.78In 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	546Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$52.90In the Money	$55.70In the Money	$48.93In 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	5Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$57.90In the Money	$60.70In the Money	$53.95In 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	5Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$62.90In the Money	$65.70In the Money	$43.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$67.90In the Money	$70.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$72.90In the Money	$75.80In the Money	$64.35In 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	417Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$77.90In the Money	$80.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$82.90In the Money	$85.80In the Money	$85.82In 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 20, 2024)

Put Options (expires Friday September 20, 2024)