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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
192	581	504	3,985

EL Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

EL Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

EL Jun 17, 2027 Exp. - Max Pain @ $100.00

Puts

Calls

EL Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
155 C	0	0%	0			EL270617C00155000
150 C	2.94	0%	2	2	09-01	EL270617C00150000
145 C	4.75	+15.85%	2	5	08-28	EL270617C00145000
140 C	0	0%	0			EL270617C00140000
135 C	0	0%	0			EL270617C00135000
130 C	7.50	+1.35%	4	11	08-28	EL270617C00130000
125 C	7.70	-14.44%	6	32	09-08	EL270617C00125000
120 C	9.10	-12.50%	6	24	09-08	EL270617C00120000
115 C	10.50	-11.02%	3	39	09-08	EL270617C00115000
110 C	13.35	+5.95%	5	58	09-04	EL270617C00110000
105 C	15.60	+6.12%	5	222	09-04	EL270617C00105000
100 C	19.90	+6.99%	1	188	08-27	EL270617C00100000
95 C	18.69	-23.09%	1	94	09-02	EL270617C00095000
90 C	23.38	-0.47%	1	75	08-25	EL270617C00090000
85 C	23.03	+39.24%	5	5	08-19	EL270617C00085000
80 C	17.28	+5.49%	1	4	07-31	EL270617C00080000
75 C	34.00	+81.82%	1	5	09-04	EL270617C00075000
70 C	22.04	-12.40%	2	2	08-18	EL270617C00070000
65 C	0	0%	0			EL270617C00065000
60 C	38.50	-6.33%	2	2	08-20	EL270617C00060000
55 C	50.30	0%	4	4	09-08	EL270617C00055000
50 C	35.20	0%	1	1	06-25	EL270617C00050000
45 C	0	0%	0			EL270617C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
155 P	0	0%	0			EL270617P00155000
150 P	0	0%	0			EL270617P00150000
145 P	0	0%	0			EL270617P00145000
140 P	0	0%	0			EL270617P00140000
135 P	0	0%	0			EL270617P00135000
130 P	0	0%	0			EL270617P00130000
125 P	0	0%	0			EL270617P00125000
120 P	0	0%	0			EL270617P00120000
115 P	0	0%	0			EL270617P00115000
110 P	17.10	-4.47%	1	20	08-26	EL270617P00110000
105 P	14.00	-5.41%	5	331	09-04	EL270617P00105000
100 P	11.75	-4.86%	5	153	09-04	EL270617P00100000
95 P	9.90	0.00%	6	47	09-04	EL270617P00095000
90 P	8.20	+2.50%	13	109	09-08	EL270617P00090000
85 P	6.40	-0.62%	9	804	09-08	EL270617P00085000
80 P	5.00	+4.17%	5	650	09-08	EL270617P00080000
75 P	3.60	-6.74%	2	162	08-26	EL270617P00075000
70 P	6.00	+3.45%	1,209	1,256	08-17	EL270617P00070000
65 P	2.75	-39.56%	1	290	08-19	EL270617P00065000
60 P	1.30	-59.38%	80	356	08-26	EL270617P00060000
55 P	1.30	-43.48%	1	71	08-19	EL270617P00055000
50 P	0.95	-62.75%	1	232	08-19	EL270617P00050000
45 P	0.69	-62.90%	5	8	08-25	EL270617P00045000

Share