Stocks Options

LAST PRICE
79.3200
TODAY'S CHANGE (%)
Trending Up1.1500 (1.4712%)

Bid / Lots
78.7000/ 1
Ask / Lots
79.4900/ 2
Open / Previous Close
79.8000 / 78.1700
Day Range
Low 79.0000
High 81.0600
52 Week Range
Low 62.2900
High 159.7500
Volume
4,895,199
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 44.115

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

Call Options (expires Friday December 13, 2024)
Put Options (expires Friday December 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$42.10In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	ELOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$37.30In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	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
ELIn the Money	$32.20In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	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
ELIn the Money	$27.40In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	ELOut of the Money	---Out of the Money	$1.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ELIn the Money	$27.30In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ELOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$26.30In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	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
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	Filter Table By Strike Price of$53.00	ELOut of the Money	---Out of the Money	$1.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$23.50In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ELOut of the Money	---Out of the Money	$0.95Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$22.30In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	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	44Out of the Money
ELIn the Money	$21.70In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	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
ELIn the Money	$20.90In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ELOut of the Money	---Out of the Money	$1.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ELIn the Money	$19.60In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	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	13Out of the Money
ELIn the Money	$18.80In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	ELOut of the Money	---Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$18.30In the Money	$20.90In the Money	$12.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$60.00	ELOut of the Money	---Out of the Money	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
ELIn the Money	$16.50In the Money	$20.30In the Money	$4.30In 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	$1.20Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ELIn the Money	$15.60In the Money	$19.10In the Money	$11.40In 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	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
ELIn the Money	$14.90In the Money	$18.30In the Money	$11.29In 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	$1.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ELIn the Money	$14.00In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.50	ELOut of the Money	---Out of the Money	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ELIn the Money	$14.50In the Money	$16.20In the Money	$9.53In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$64.00	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	31Out of the Money
ELIn the Money	$12.90In the Money	$16.10In the Money	$13.81In the Money	$0.00In the Money	---In the Money	289In the Money	Filter Table By Strike Price of$65.00	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	19Out of the Money
ELIn the Money	$13.20In the Money	$14.20In the Money	$11.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$66.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.11Out of the Money	1Out of the Money	17Out of the Money
ELIn the Money	$12.30In 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$66.50	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ELIn the Money	$12.00In the Money	$13.20In the Money	$12.57In the Money	$4.57In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$67.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ELIn the Money	$11.20In the Money	$13.20In the Money	$12.60In the Money	$6.83In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$67.50	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$11.20In the Money	$12.00In the Money	$9.55In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$68.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	85Out of the Money
ELIn the Money	$9.60In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.50	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$8.70In the Money	$10.90In the Money	$10.17In the Money	$1.07In the Money	3In the Money	35In the Money	Filter Table By Strike Price of$69.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ELIn the Money	$7.90In the Money	$9.80In the Money	$9.55In the Money	$1.75In the Money	25In the Money	680In 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	$-0.06Out of the Money	11Out of the Money	71Out of the Money
ELIn the Money	$6.60In the Money	$8.90In the Money	$10.05In the Money	$2.75In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$71.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
ELIn the Money	$5.50In the Money	$8.00In the Money	$7.49In the Money	$0.59In the Money	3In the Money	46In the Money	Filter Table By Strike Price of$72.00	ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$-0.21Out of the Money	12Out of the Money	283Out of the Money
ELIn the Money	$6.40In the Money	$7.10In the Money	$7.60In the Money	$1.42In the Money	4In the Money	39In the Money	Filter Table By Strike Price of$73.00	ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.28Out of the Money	21Out of the Money	69Out of the Money
ELIn the Money	$3.70In the Money	$6.00In the Money	$5.69In the Money	$1.39In the Money	3In the Money	40In the Money	Filter Table By Strike Price of$74.00	ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-0.32Out of the Money	8Out of the Money	167Out of the Money
ELIn the Money	$2.95In the Money	$5.10In the Money	$4.88In the Money	$1.08In the Money	28In the Money	263In the Money	Filter Table By Strike Price of$75.00	ELOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$-0.42Out of the Money	46Out of the Money	80Out of the Money
ELIn the Money	$2.70In the Money	$4.30In the Money	$4.11In the Money	$0.96In the Money	3In the Money	73In the Money	Filter Table By Strike Price of$76.00	ELOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.49Out of the Money	25Out of the Money	52Out of the Money
ELIn the Money	$2.70In the Money	$3.40In the Money	$3.30In the Money	$0.70In the Money	14In the Money	313In the Money	Filter Table By Strike Price of$77.00	ELNear the Money	$0.70Near the Money	$0.85Near the Money	$0.80Near the Money	$-0.63Near the Money	68Near the Money	239Near the Money
ELIn the Money	$1.95In the Money	$2.75In the Money	$3.30In the Money	$1.45In the Money	13In the Money	148In the Money	Filter Table By Strike Price of$78.00	ELNear the Money	$1.10Near the Money	$1.25Near the Money	$1.19Near the Money	$-0.81Near the Money	31Near the Money	49Near the Money
ELUnderlying issue's last price	$1.90Underlying issue's last price	$2.05Underlying issue's last price	$2.10Underlying issue's last price	$0.60Underlying issue's last price	40Underlying issue's last price	312Underlying issue's last price	Filter Table By Strike Price of$79.00Underlying issue's last price	ELUnderlying issue's last price	$1.45Underlying issue's last price	$1.70Underlying issue's last price	$1.50Underlying issue's last price	$-1.05Underlying issue's last price	38Underlying issue's last price	55Underlying issue's last price
ELNear the Money	$1.40Near the Money	$1.60Near the Money	$1.55Near the Money	$0.35Near the Money	133Near the Money	682Near the Money	Filter Table By Strike Price of$80.00	ELIn the Money	$1.95In the Money	$2.20In the Money	$2.05In the Money	$-0.40In the Money	29In the Money	54In the Money
ELNear the Money	$1.00Near the Money	$1.20Near the Money	$1.17Near the Money	$0.37Near the Money	68Near the Money	108Near the Money	Filter Table By Strike Price of$81.00	ELIn the Money	$2.55In the Money	$2.80In the Money	$2.25In the Money	$-1.55In the Money	10In the Money	219In the Money
ELNear the Money	$0.05Near the Money	$0.90Near the Money	$0.85Near the Money	$0.22Near the Money	51Near the Money	83Near the Money	Filter Table By Strike Price of$82.00	ELIn the Money	$2.50In the Money	$5.00In the Money	$3.50In the Money	$-3.57In the Money	9In the Money	8In the Money
ELOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$0.25Out of the Money	134Out of the Money	35Out of the Money	Filter Table By Strike Price of$83.00	ELIn the Money	$3.90In the Money	$6.20In the Money	$7.98In the Money	$0.00In the Money	---In the Money	24In the Money
ELOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.10Out of the Money	73Out of the Money	80Out of the Money	Filter Table By Strike Price of$84.00	ELIn the Money	$4.70In the Money	$7.10In the Money	$3.90In the Money	$-11.20In the Money	1In the Money	10In the Money
ELOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.03Out of the Money	143Out of the Money	52Out of the Money	Filter Table By Strike Price of$85.00	ELIn the Money	$5.60In the Money	$7.10In the Money	$5.30In the Money	$-5.00In the Money	2In the Money	21In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.07Out of the Money	14Out of the Money	68Out of the Money	Filter Table By Strike Price of$86.00	ELIn the Money	$6.10In the Money	$7.10In the Money	$19.26In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.05Out of the Money	2Out of the Money	57Out of the Money	Filter Table By Strike Price of$87.00	ELIn the Money	$7.10In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	7Out of the Money	27Out of the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$7.20In the Money	$9.70In the Money	$13.00In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$8.90In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	3Out of the Money	25Out of the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$9.60In the Money	$11.80In the Money	$12.90In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$1.50Out 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$91.00	ELIn the Money	$11.10In the Money	$12.10In the Money	$24.19In the Money	$0.00In the Money	---In the Money	18In 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$92.00	ELIn the Money	$10.70In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.20Out 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$93.00	ELIn the Money	$11.60In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out 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$94.00	ELIn the Money	$12.80In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.20Out of the Money	4Out of the Money	4Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$14.10In the Money	$17.30In the Money	$18.35In the Money	$0.00In the Money	---In the Money	1In 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$96.00	ELIn the Money	$15.30In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.95Out 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$97.00	ELIn the Money	$15.60In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.95Out 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$98.00	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
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$99.00	ELIn the Money	$17.70In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.60Out 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$100.00	ELIn the Money	$18.60In the Money	$22.50In the Money	$31.50In 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$105.00	ELIn the Money	$23.60In the Money	$27.60In 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 December 13, 2024)

Put Options (expires Friday December 13, 2024)