Stocks Options

LAST PRICE
87.1500
TODAY'S CHANGE (%)
Trending Down-1.6000 (-1.8028%)

Bid / Lots
87.0400/ 2
Ask / Lots
88.8800/ 3
Open / Previous Close
88.0000 / 88.7500
Day Range
Low 86.5500
High 88.9650
52 Week Range
Low 82.3900
High 159.7500
Volume
4,669,303
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 44.276

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$25.80In the Money	$29.20In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ELIn the Money	$20.70In the Money	$24.20In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ELIn the Money	$19.80In the Money	$23.10In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	46Out of the Money
ELIn the Money	$18.60In the Money	$22.20In the Money	$21.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$67.00	ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	123Out of the Money
ELIn the Money	$17.70In the Money	$21.30In 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	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	49Out of the Money	38Out of the Money
ELIn the Money	$16.60In the Money	$20.30In 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	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	9Out of the Money	43Out of the Money
ELIn the Money	$16.60In the Money	$19.20In the Money	$17.71In the Money	$-1.99In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$70.00	ELOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.13Out of the Money	36Out of the Money	89Out of the Money
ELIn the Money	$15.60In the Money	$17.30In 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	$0.15Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.07Out of the Money	1,211Out of the Money	59Out of the Money
ELIn the Money	$15.10In the Money	$15.90In the Money	$24.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.00	ELOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	22Out of the Money	49Out of the Money
ELIn the Money	$13.80In the Money	$15.00In 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	---Out of the Money	$0.27Out of the Money	$0.05Out of the Money	26Out of the Money	252Out of the Money
ELIn the Money	$13.10In the Money	$14.10In 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	---Out of the Money	$0.38Out of the Money	$0.13Out of the Money	62Out of the Money	56Out of the Money
ELIn the Money	$12.10In the Money	$13.10In 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	---Out of the Money	$0.46Out of the Money	$0.16Out of the Money	767Out of the Money	1,533Out of the Money
ELIn the Money	$11.40In the Money	$13.50In the Money	$14.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$76.00	ELOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.24Out of the Money	21Out of the Money	106Out of the Money
ELIn the Money	$10.60In the Money	$11.20In 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	---Out of the Money	$0.75Out of the Money	$0.28Out of the Money	1,629Out of the Money	79Out of the Money
ELIn the Money	$9.90In the Money	$12.20In the Money	$10.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$78.00	ELOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.30Out of the Money	295Out of the Money	166Out of the Money
ELIn the Money	$8.50In the Money	$10.90In 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	---Out of the Money	$1.07Out of the Money	$0.32Out of the Money	50Out of the Money	215Out of the Money
ELIn the Money	$8.30In the Money	$9.00In the Money	$8.95In the Money	$-3.25In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	---Out of the Money	---Out of the Money	$1.33Out of the Money	$0.43Out of the Money	202Out of the Money	729Out of the Money
ELIn the Money	$6.40In the Money	$9.20In the Money	$8.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	---Out of the Money	---Out of the Money	$1.55Out of the Money	$0.41Out of the Money	41Out of the Money	159Out of the Money
ELIn the Money	$6.60In the Money	$7.30In the Money	$7.78In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$82.00	ELOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$0.51Out of the Money	825Out of the Money	193Out of the Money
ELIn the Money	$4.30In the Money	$6.50In the Money	$7.60In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$83.00	ELOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.55Out of the Money	213Out of the Money	975Out of the Money
ELIn the Money	$5.20In the Money	$6.00In the Money	$6.00In the Money	$-0.80In the Money	4In the Money	8In the Money	Filter Table By Strike Price of$84.00	ELOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.60Out of the Money	41Out of the Money	114Out of the Money
ELIn the Money	$4.20In the Money	$6.80In the Money	$5.40In the Money	$-0.98In the Money	3In the Money	21In the Money	Filter Table By Strike Price of$85.00	ELNear the Money	---Near the Money	---Near the Money	$2.98Near the Money	$0.75Near the Money	872Near the Money	427Near the Money
ELIn the Money	$4.40In the Money	$4.70In the Money	$4.90In the Money	$-0.40In the Money	28In the Money	53In the Money	Filter Table By Strike Price of$86.00	ELNear the Money	---Near the Money	---Near the Money	$3.41Near the Money	$0.83Near the Money	54Near the Money	172Near the Money
ELUnderlying issue's last price	$4.00Underlying issue's last price	$4.20Underlying issue's last price	$4.20Underlying issue's last price	$-0.60Underlying issue's last price	116Underlying issue's last price	166Underlying issue's last price	Filter Table By Strike Price of$87.00Underlying issue's last price	ELUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.00Underlying issue's last price	$1.13Underlying issue's last price	597Underlying issue's last price	220Underlying issue's last price
ELNear the Money	$3.50Near the Money	$3.70Near the Money	$3.68Near the Money	$-0.72Near the Money	639Near the Money	939Near the Money	Filter Table By Strike Price of$88.00	ELIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.90In the Money	952In the Money	413In the Money
ELNear the Money	$3.10Near the Money	$3.30Near the Money	$3.18Near the Money	$-0.62Near the Money	343Near the Money	236Near the Money	Filter Table By Strike Price of$89.00	ELIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.78In the Money	17In the Money	625In the Money
ELNear the Money	$2.70Near the Money	$2.95Near the Money	$2.81Near the Money	$-0.69Near the Money	647Near the Money	2,147Near the Money	Filter Table By Strike Price of$90.00	ELIn the Money	---In the Money	---In the Money	$5.72In the Money	$0.92In the Money	85In the Money	352In the Money
ELOut of the Money	$2.20Out of the Money	$2.50Out of the Money	$2.56Out of the Money	$-0.39Out of the Money	86Out of the Money	323Out of the Money	Filter Table By Strike Price of$91.00	ELIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.30In the Money	4In the Money	332In the Money
ELOut of the Money	$2.00Out of the Money	$2.30Out of the Money	$2.10Out of the Money	$-0.46Out of the Money	73Out of the Money	243Out of the Money	Filter Table By Strike Price of$92.00	ELIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.23In the Money	2In the Money	106In the Money
ELOut of the Money	$1.75Out of the Money	$1.90Out of the Money	$1.90Out of the Money	$-0.33Out of the Money	83Out of the Money	308Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	8In the Money	72In the Money
ELOut of the Money	$1.50Out of the Money	$1.65Out of the Money	$1.60Out of the Money	$-0.20Out of the Money	70Out of the Money	104Out of the Money	Filter Table By Strike Price of$94.00	ELIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	66In the Money	48In the Money
ELOut of the Money	$1.05Out of the Money	$1.45Out of the Money	$1.45Out of the Money	$-0.29Out of the Money	113Out of the Money	406Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	---In the Money	---In the Money	$8.50In the Money	$1.13In the Money	8In the Money	127In the Money
ELOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.27Out of the Money	$-0.20Out of the Money	26Out of the Money	117Out of the Money	Filter Table By Strike Price of$96.00	ELIn the Money	---In the Money	---In the Money	$9.70In the Money	$1.00In the Money	15In the Money	273In the Money
ELOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$0.99Out of the Money	$-0.29Out of the Money	63Out of the Money	476Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.90In the Money	3In the Money	145In the Money
ELOut of the Money	$0.15Out of the Money	$0.90Out of the Money	$0.94Out of the Money	$-0.15Out of the Money	38Out of the Money	118Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	---In the Money	---In the Money	$9.73In the Money	$0.00In the Money	---In the Money	13In the Money
ELOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.77Out of the Money	$-0.23Out of the Money	31Out of the Money	1,115Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	13In the Money
ELOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.63Out of the Money	$-0.12Out of the Money	486Out of the Money	482Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	---In the Money	---In the Money	$13.15In the Money	$0.00In the Money	---In the Money	433In the Money
ELOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.56Out of the Money	$-0.14Out of the Money	9Out of the Money	63Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	---In the Money	---In the Money	$14.27In the Money	$0.00In the Money	---In the Money	13In the Money
ELOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$-0.09Out of the Money	23Out of the Money	111Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$-0.19Out of the Money	11Out of the Money	43Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	---In the Money	---In the Money	$15.80In the Money	$0.00In the Money	---In the Money	20In the Money
ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$-0.18Out of the Money	92Out of the Money	45Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	---In the Money	---In the Money	$11.89In the Money	$0.00In the Money	---In the Money	16In the Money
ELOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.13Out of the Money	991Out of the Money	422Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	---In the Money	---In the Money	$17.80In the Money	$0.00In the Money	---In the Money	27In the Money
ELOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$-0.05Out of the Money	84Out of the Money	8Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$18.40In the Money	$20.60In 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	$0.20Out of the Money	$0.16Out of the Money	$-0.39Out of the Money	85Out of the Money	14Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$19.40In the Money	$21.00In the Money	$17.30In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.01Out of the Money	30Out of the Money	4Out of the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$20.30In the Money	$21.30In the Money	$20.53In the Money	$0.00In the Money	---In the Money	20In the Money
ELOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$20.10In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	4Out of the Money	110Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$22.10In the Money	$23.40In the Money	$22.65In the Money	$0.00In the Money	---In the Money	25In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	15Out of the Money	1,724Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$22.00In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	30Out of the Money	25Out of the Money	Filter Table By Strike Price of$112.00	ELIn the Money	$23.30In the Money	$26.50In 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$113.00	ELIn the Money	$23.90In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$24.80In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	177Out of the Money	419Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$26.10In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.05Out 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$116.00	ELIn the Money	$26.80In the Money	$30.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	50Out of the Money	64Out of the Money	Filter Table By Strike Price of$117.00	ELIn the Money	$27.80In the Money	$31.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.30Out 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	$28.80In the Money	$32.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$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	$29.80In the Money	$33.60In 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	228Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$30.90In the Money	$34.60In the Money	$19.37In the Money	$0.00In the Money	---In the Money	1In 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$121.00	ELIn the Money	$31.90In the Money	$35.60In 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	---In the Money	---In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	---In the Money	---In 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	705Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$45.90In the Money	$49.60In the Money	$0.00In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)