Dark

Check out our API

EL
The Estee Lauder Companies Inc. Class A
stock NYSE

At Close

Sep 9, 2026 3:59:54 PM EDT

98.76USD-2.881%(-2.93)3,194,988

92.72Bid 98.82Ask 6.10Spread

Pre-market

Sep 4, 2026 9:29:30 AM EDT

100.02USD-1.642%(-1.67)0

After-hours

Sep 9, 2026 4:21:30 PM EDT

98.78USD+0.020%(+0.02)967,134

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12,240	24,287	398	5,562

EL Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

EL Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

EL Mar 19, 2027 Exp. - Max Pain @ $80.00

Puts

Calls

EL Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
155 C	0	0%	0			EL270319C00155000
150 C	0	0%	0			EL270319C00150000
145 C	0	0%	0			EL270319C00145000
140 C	2.20	-15.38%	2	8	09-03	EL270319C00140000
135 C	3.50	+9.38%	1	23	09-04	EL270319C00135000
130 C	4.24	-11.67%	1	27	08-31	EL270319C00130000
125 C	5.00	-7.92%	1	94	09-02	EL270319C00125000
120 C	6.10	+9.91%	1	141	09-04	EL270319C00120000
115 C	7.00	-7.41%	20	132	09-03	EL270319C00115000
110 C	9.60	-8.57%	12	239	08-31	EL270319C00110000
105 C	11.24	-1.06%	2	23,395	09-08	EL270319C00105000
100 C	13.78	-5.62%	12	228	09-04	EL270319C00100000
95 C	16.44	+1.54%	1	52	09-08	EL270319C00095000
90 C	18.02	-9.90%	1	128	09-01	EL270319C00090000
85 C	22.50	+9.65%	4	37	09-02	EL270319C00085000
80 C	26.90	+1.89%	1	11,692	09-08	EL270319C00080000
75 C	32.00	+1.59%	1	234	09-04	EL270319C00075000
70 C	19.90	-9.95%	1	23	08-18	EL270319C00070000
65 C	39.00	+12.07%	2	8	09-08	EL270319C00065000
60 C	31.20	+36.84%	2	20	06-01	EL270319C00060000
55 C	34.00	-4.23%	10	17	05-07	EL270319C00055000
50 C	35.57	+14.74%	2	4	07-29	EL270319C00050000
45 C	38.00	+26.67%	21	21	05-04	EL270319C00045000
40 C	48.30	+12.98%	4	4	08-13	EL270319C00040000
35 C	34.50	0%	2	0	04-02	EL270319C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
155 P	0	0%	0			EL270319P00155000
150 P	0	0%	0			EL270319P00150000
145 P	0	0%	0			EL270319P00145000
140 P	0	0%	0			EL270319P00140000
135 P	0	0%	0			EL270319P00135000
130 P	47.58	0%	2	0	07-02	EL270319P00130000
125 P	0	0%	0			EL270319P00125000
120 P	0	0%	0			EL270319P00120000
115 P	18.50	+13.50%	1	16	08-28	EL270319P00115000
110 P	14.10	-4.73%	10	97	08-27	EL270319P00110000
105 P	12.80	+13.27%	8	185	09-02	EL270319P00105000
100 P	10.40	+0.97%	22	100	09-08	EL270319P00100000
95 P	8.20	0.00%	13	113	09-08	EL270319P00095000
90 P	5.89	+12.84%	175	282	08-31	EL270319P00090000
85 P	4.60	-2.13%	1	107	09-08	EL270319P00085000
80 P	3.50	+20.69%	4	1,191	09-03	EL270319P00080000
75 P	2.60	-27.58%	3	2,494	09-01	EL270319P00075000
70 P	1.50	+11.11%	1	358	09-04	EL270319P00070000
65 P	1.15	-4.17%	1	493	09-04	EL270319P00065000
60 P	0.70	-67.44%	1	89	09-02	EL270319P00060000
55 P	0.45	-2.17%	5	186	08-31	EL270319P00055000
50 P	0.30	-45.45%	22	174	08-27	EL270319P00050000
45 P	0.21	-16.00%	1	42	09-01	EL270319P00045000
40 P	0.16	-78.67%	3	18	09-01	EL270319P00040000
35 P	0.10	-50.00%	1	15	08-24	EL270319P00035000

Share