Stocks Options

LAST PRICE
85.0100
TODAY'S CHANGE (%)
Trending Down-2.4300 (-2.7790%)

Bid / Lots
84.8100/ 1
Ask / Lots
85.2500/ 1
Open / Previous Close
86.7200 / 87.4400
Day Range
Low 84.5200
High 87.1300
52 Week Range
Low 82.3900
High 159.7500
Volume
9,790,746
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 43.636

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$23.00In the Money	$26.80In 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	$22.00In the Money	$25.80In 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	$21.00In the Money	$24.80In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ELIn the Money	$20.00In the Money	$23.90In 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	$19.00In the Money	$22.80In 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	$19.20In the Money	$21.90In the Money	$19.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	11Out of the Money
ELIn the Money	$17.10In 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$66.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$16.30In the Money	$19.80In the Money	$17.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.00	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	10Out of the Money
ELIn the Money	$16.50In the Money	$18.60In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	28Out of the Money	20Out of the Money
ELIn the Money	$14.20In the Money	$17.00In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	6Out of the Money
ELIn the Money	$14.20In the Money	$16.80In 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	$0.20Out of the Money	$0.14Out of the Money	$0.09Out of the Money	2Out of the Money	35Out of the Money
ELIn the Money	$12.20In 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	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$11.30In the Money	$13.90In 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	$0.05Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.05Out of the Money	4Out of the Money	---Out of the Money
ELIn the Money	$10.40In the Money	$13.90In the Money	$14.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$73.00	ELOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.20Out of the Money	4Out of the Money	30Out of the Money
ELIn the Money	$10.40In the Money	$12.60In 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	$0.05Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$9.70In the Money	$10.80In 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	$0.05Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.05Out of the Money	1Out of the Money	13Out of the Money
ELIn the Money	$7.30In 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$76.00	ELOut of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$6.20In the Money	$9.80In the Money	$9.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$77.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$6.90In the Money	$8.00In the Money	$10.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$78.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.02Out of the Money	64Out of the Money	57Out of the Money
ELIn the Money	$5.60In the Money	$7.10In 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	$0.10Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	42Out of the Money	93Out of the Money
ELIn the Money	$4.70In the Money	$6.00In the Money	$5.21In the Money	$-0.39In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.27Out of the Money	$0.12Out of the Money	19Out of the Money	74Out of the Money
ELIn the Money	$3.20In the Money	$5.10In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$0.18Out of the Money	27Out of the Money	39Out of the Money
ELIn the Money	$2.45In the Money	$3.70In the Money	$3.50In the Money	$-0.20In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$82.00	ELOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.58Out of the Money	$0.36Out of the Money	27Out of the Money	54Out of the Money
ELIn the Money	$1.85In the Money	$3.20In the Money	$3.40In the Money	$-0.50In the Money	30In the Money	4In the Money	Filter Table By Strike Price of$83.00	ELNear the Money	$0.70Near the Money	$0.90Near the Money	$0.85Near the Money	$0.50Near the Money	31Near the Money	83Near the Money
ELIn the Money	$2.10In the Money	$2.25In the Money	$2.20In the Money	$-3.20In the Money	19In the Money	13In the Money	Filter Table By Strike Price of$84.00	ELNear the Money	$1.00Near the Money	$1.15Near the Money	$1.22Near the Money	$0.68Near the Money	41Near the Money	56Near the Money
ELUnderlying issue's last price	$1.50Underlying issue's last price	$1.65Underlying issue's last price	$1.60Underlying issue's last price	$-2.35Underlying issue's last price	51Underlying issue's last price	45Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	ELUnderlying issue's last price	$1.25Underlying issue's last price	$1.60Underlying issue's last price	$1.50Underlying issue's last price	$0.62Underlying issue's last price	79Underlying issue's last price	32Underlying issue's last price
ELNear the Money	$1.10Near the Money	$1.20Near the Money	$1.15Near the Money	$-2.60Near the Money	109Near the Money	38Near the Money	Filter Table By Strike Price of$86.00	ELIn the Money	$1.90In the Money	$2.15In the Money	$2.05In the Money	$0.90In the Money	35In the Money	142In the Money
ELNear the Money	$0.65Near the Money	$0.95Near the Money	$0.80Near the Money	$-1.35Near the Money	50Near the Money	57Near the Money	Filter Table By Strike Price of$87.00	ELIn the Money	$2.55In the Money	$3.10In the Money	$2.85In the Money	$1.35In the Money	81In the Money	131In the Money
ELNear the Money	$0.45Near the Money	$0.60Near the Money	$0.50Near the Money	$-1.20Near the Money	138Near the Money	65Near the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$2.55In the Money	$4.20In the Money	$3.60In the Money	$1.50In the Money	3In the Money	332In the Money
ELOut of the Money	$0.25Out of the Money	$1.00Out of the Money	$0.30Out of the Money	$-1.65Out of the Money	17Out of the Money	74Out of the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$3.70In the Money	$5.60In the Money	$4.27In the Money	$1.67In the Money	9In the Money	85In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-0.69Out of the Money	151Out of the Money	124Out of the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$4.40In the Money	$5.40In the Money	$5.46In the Money	$2.53In the Money	34In the Money	68In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.50Out of the Money	10Out of the Money	141Out of the Money	Filter Table By Strike Price of$91.00	ELIn the Money	$5.30In the Money	$6.40In the Money	$2.55In the Money	$0.00In the Money	---In the Money	82In the Money
ELOut of the Money	$0.05Out of the Money	$0.85Out of the Money	$0.15Out of the Money	$-0.65Out of the Money	4Out of the Money	94Out of the Money	Filter Table By Strike Price of$92.00	ELIn the Money	$6.90In the Money	$8.50In the Money	$4.47In the Money	$0.00In the Money	---In the Money	7In the Money
ELOut of the Money	$0.05Out of the Money	$0.85Out of the Money	$0.15Out of the Money	$-0.42Out of the Money	5Out of the Money	69Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$7.00In the Money	$9.10In the Money	$4.62In the Money	$0.00In the Money	---In the Money	12In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	6Out of the Money	92Out of the Money	Filter Table By Strike Price of$94.00	ELIn the Money	$7.80In the Money	$10.50In the Money	$4.60In the Money	$0.00In the Money	---In the Money	11In the Money
ELOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	75Out of the Money	339Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$8.40In the Money	$11.60In the Money	$10.26In the Money	$-0.10In the Money	35In the Money	9In the Money
ELOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$9.60In the Money	$13.00In the Money	$7.37In the Money	$0.00In the Money	---In the Money	3In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$10.30In the Money	$13.90In the Money	$5.40In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	53Out of the Money	14Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$11.40In the Money	$14.90In the Money	$7.99In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	38Out of the Money	72Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$12.30In the Money	$14.70In the Money	$11.70In 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	$0.08Out of the Money	$-0.02Out of the Money	53Out of the Money	414Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$14.00In the Money	$15.70In the Money	$11.00In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$15.40In the Money	$16.70In the Money	$12.66In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	3Out of the Money	2Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$15.30In the Money	$17.60In the Money	$10.56In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$2.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$17.60In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	21Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$18.30In 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	$0.05Out of the Money	$0.00Out of the Money	13Out of the Money	56Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$18.70In the Money	$21.30In the Money	$20.09In the Money	$-1.29In the Money	12In the Money	2In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$20.60In the Money	$23.00In 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	$0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$21.10In 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	$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$108.00	ELIn the Money	$21.20In the Money	$24.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$23.60In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$23.20In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.95Out 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$111.00	ELIn the Money	$24.30In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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$112.00	ELIn the Money	$25.30In the Money	$27.90In 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$113.00	ELIn the Money	$26.30In the Money	$29.20In 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$114.00	ELIn the Money	$27.70In 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	$0.25Out 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$115.00	ELIn the Money	$28.30In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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$116.00	ELIn the Money	$29.30In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.95Out 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	$30.30In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.95Out 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	$31.30In the Money	$35.00In 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	$32.30In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$33.40In the Money	$37.10In the Money	$29.70In 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	$0.40Out 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	$38.30In the Money	$42.10In the Money	$33.89In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.19Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$43.40In the Money	$47.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.00Out 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	$48.30In the Money	$52.10In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)