Dark

Check out our Level2View

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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2	182	12	40

EL Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

EL Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

EL Apr 16, 2027 Exp. - Max Pain @ $105.00

Puts

Calls

EL Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
155 C	1.45	+81.25%	1	5	09-08	EL270416C00155000
150 C	0	0%	0			EL270416C00150000
145 C	3.12	0%	2	2	08-25	EL270416C00145000
140 C	0	0%	0			EL270416C00140000
135 C	4.30	0%	2	2	08-28	EL270416C00135000
130 C	4.50	0%	1	1	09-01	EL270416C00130000
125 C	5.31	-18.81%	1	14	09-02	EL270416C00125000
120 C	6.45	0%	1	1	08-21	EL270416C00120000
115 C	9.60	0%	2	2	08-24	EL270416C00115000
110 C	10.10	-7.00%	17	144	09-08	EL270416C00110000
105 C	13.67	0%	11	11	08-25	EL270416C00105000
100 C	0	0%	0			EL270416C00100000
95 C	0	0%	0			EL270416C00095000
90 C	0	0%	0			EL270416C00090000
85 C	0	0%	0			EL270416C00085000
80 C	0	0%	0			EL270416C00080000
75 C	29.32	0%	2	2	09-03	EL270416C00075000
70 C	0	0%	0			EL270416C00070000
65 C	0	0%	0			EL270416C00065000
60 C	0	0%	0			EL270416C00060000
55 C	0	0%	0			EL270416C00055000
50 C	0	0%	0			EL270416C00050000
45 C	0	0%	0			EL270416C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
155 P	0	0%	0			EL270416P00155000
150 P	0	0%	0			EL270416P00150000
145 P	0	0%	0			EL270416P00145000
140 P	0	0%	0			EL270416P00140000
135 P	0	0%	0			EL270416P00135000
130 P	0	0%	0			EL270416P00130000
125 P	0	0%	0			EL270416P00125000
120 P	21.95	0%	4	4	08-28	EL270416P00120000
115 P	0	0%	0			EL270416P00115000
110 P	0	0%	0			EL270416P00110000
105 P	0	0%	0			EL270416P00105000
100 P	10.20	-4.67%	6	8	08-26	EL270416P00100000
95 P	8.00	+1.27%	2	18	09-04	EL270416P00095000
90 P	0	0%	0			EL270416P00090000
85 P	4.49	-8.37%	1	3	08-27	EL270416P00085000
80 P	3.80	+12.09%	1	8	09-02	EL270416P00080000
75 P	2.80	0%	8	8	09-03	EL270416P00075000
70 P	0	0%	0			EL270416P00070000
65 P	0	0%	0			EL270416P00065000
60 P	1.17	0%	1	1	08-21	EL270416P00060000
55 P	0	0%	0			EL270416P00055000
50 P	0.40	0%	2	2	09-08	EL270416P00050000
45 P	0	0%	0			EL270416P00045000

Share