Stocks Options

LAST PRICE
87.5000
TODAY'S CHANGE (%)
Trending Down-2.5700 (-2.8533%)

Bid / Lots
86.4100/ 1
Ask / Lots
87.7500/ 1
Open / Previous Close
89.7100 / 90.0700
Day Range
Low 87.4800
High 90.4347
52 Week Range
Low 86.0500
High 160.0600
Volume
3,868,894
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 43.433

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	$25.70In the Money	$29.70In 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	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$21.00In the Money	$24.70In 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	$0.05Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$15.90In the Money	$19.80In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.50Out of the Money	1Out of the Money	1Out of the Money
ELIn the Money	$12.30In the Money	$13.90In 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	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	14Out of the Money	36Out of the Money
ELIn the Money	$10.00In the Money	$12.10In 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	$0.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$8.60In the Money	$12.10In 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	$0.05Out of the Money	$1.25Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	59Out of the Money
ELIn the Money	$8.30In 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$78.00	ELOut of the Money	$0.05Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ELIn the Money	$8.50In the Money	$8.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	ELOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ELIn the Money	$6.50In the Money	$7.90In 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	$0.10Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.04Out of the Money	44Out of the Money	17Out of the Money
ELIn the Money	$6.30In the Money	$8.50In the Money	$11.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	$0.15Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ELIn the Money	$5.50In the Money	$6.00In the Money	$8.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$82.00	ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.21Out of the Money	10Out of the Money	9Out of the Money
ELIn the Money	$4.90In the Money	$5.10In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	ELOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$0.05Out of the Money	15Out of the Money	15Out of the Money
ELIn the Money	$4.00In the Money	$4.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	ELOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.53Out of the Money	$0.17Out of the Money	27Out of the Money	18Out of the Money
ELIn the Money	$3.30In the Money	$3.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ELNear the Money	$0.70Near the Money	$0.90Near the Money	$0.88Near the Money	$0.52Near the Money	29Near the Money	67Near the Money
ELIn the Money	$2.55In the Money	$2.85In the Money	$4.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$86.00	ELNear the Money	$1.05Near the Money	$2.15Near the Money	$0.95Near the Money	$0.43Near the Money	106Near the Money	49Near the Money
ELUnderlying issue's last price	$2.05Underlying issue's last price	$2.20Underlying issue's last price	$2.21Underlying issue's last price	$-1.69Underlying issue's last price	28Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$87.00Underlying issue's last price	ELUnderlying issue's last price	$1.45Underlying issue's last price	$1.55Underlying issue's last price	$1.50Underlying issue's last price	$0.51Underlying issue's last price	125Underlying issue's last price	97Underlying issue's last price
ELNear the Money	$1.55Near the Money	$1.70Near the Money	$1.70Near the Money	$-3.70Near the Money	17Near the Money	13Near the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$1.90In the Money	$2.05In the Money	$1.85In the Money	$0.70In the Money	43In the Money	43In the Money
ELNear the Money	$1.10Near the Money	$1.20Near the Money	$1.25Near the Money	$-3.05Near the Money	77Near the Money	21Near the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$2.50In the Money	$2.65In the Money	$2.47In the Money	$1.08In the Money	69In the Money	163In the Money
ELNear the Money	$0.85Near the Money	$0.95Near the Money	$0.92Near the Money	$-1.12Near the Money	86Near the Money	32Near the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$3.10In the Money	$3.40In the Money	$3.09In the Money	$1.16In the Money	36In the Money	65In the Money
ELOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$-0.95Out of the Money	17Out of the Money	54Out of the Money	Filter Table By Strike Price of$91.00	ELIn the Money	$2.90In the Money	$4.20In the Money	$3.49In the Money	$1.54In the Money	12In the Money	66In the Money
ELOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.77Out of the Money	102Out of the Money	97Out of the Money	Filter Table By Strike Price of$92.00	ELIn the Money	$4.10In the Money	$5.00In the Money	$4.60In the Money	$1.60In the Money	12In the Money	67In the Money
ELOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.44Out of the Money	$-0.46Out of the Money	42Out of the Money	141Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$5.50In the Money	$6.40In the Money	$5.97In the Money	$2.47In the Money	1In the Money	46In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$-0.55Out of the Money	17Out of the Money	183Out of the Money	Filter Table By Strike Price of$94.00	ELIn the Money	$4.90In the Money	$7.60In the Money	$6.19In the Money	$1.89In the Money	20In the Money	39In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.26Out of the Money	23Out of the Money	235Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$7.40In the Money	$8.90In the Money	$6.00In the Money	$1.61In the Money	1In the Money	31In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	8Out of the Money	56Out of the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$8.10In the Money	$10.40In the Money	$4.90In the Money	$0.00In the Money	---In the Money	18In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.33Out of the Money	4Out of the Money	47Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$9.10In the Money	$10.40In the Money	$6.70In the Money	$0.00In the Money	---In the Money	6In 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	14Out of the Money	111Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$9.80In the Money	$10.60In 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	$-0.33Out of the Money	5Out of the Money	17Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$10.80In the Money	$13.40In the Money	$7.58In the Money	$0.00In the Money	---In the Money	6In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	2Out of the Money	530Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$11.90In the Money	$14.40In 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	$12.90In the Money	$13.90In the Money	$11.10In the Money	$0.87In the Money	1In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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	$12.70In the Money	$16.60In the Money	---In 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	$0.15Out 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	$13.60In the Money	$16.50In the Money	$12.05In 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	$0.30Out 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	$14.60In the Money	$16.70In the Money	---In the Money	$0.00In the Money	---In 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	$15.60In the Money	$17.80In the Money	$14.20In 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	$0.10Out 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	$18.00In the Money	$18.80In the Money	---In 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	1Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$18.80In the Money	$21.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.35Out 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	$19.60In the Money	$21.40In the Money	---In 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	3Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$19.60In the Money	$22.90In the Money	---In 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	28Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$20.60In the Money	$22.80In the Money	$18.95In 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	$0.06Out 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	$23.00In the Money	$25.00In the Money	---In 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	---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	$23.50In the Money	$24.70In the Money	---In 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	---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	$23.80In the Money	$27.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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	$24.30In the Money	$28.00In the Money	---In 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	$0.23Out 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	$25.90In the Money	$29.00In the Money	$22.42In 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	---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	$26.40In the Money	$30.00In the Money	---In 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	---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	$27.60In the Money	$31.20In the Money	---In 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	---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	$29.00In the Money	$32.00In the Money	---In 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	---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	$30.00In the Money	$33.00In the Money	---In 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	$0.29Out 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	$30.40In the Money	$33.70In the Money	$25.60In 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	---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	$32.00In the Money	$35.00In the Money	---In 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	---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	$33.00In the Money	$36.00In the Money	---In 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	---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	$33.30In the Money	$37.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out 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	$35.40In the Money	$39.10In the Money	$34.65In the Money	$0.00In the Money	---In the Money	1In 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	$40.90In the Money	$44.10In the Money	$39.55In 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	$0.24Out 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	$45.50In the Money	$49.20In 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	$0.17Out 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	$50.40In the Money	$54.10In 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	$55.90In the Money	$59.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out 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	$60.80In the Money	$64.10In 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)