Stocks Options

LAST PRICE
82.0400
TODAY'S CHANGE (%)
Trending Down-1.2200 (-1.4653%)

Bid / Lots
81.9800/ 4
Ask / Lots
82.0600/ 1
Open / Previous Close
80.0100 / 83.2600
Day Range
Low 79.9000
High 82.6300
52 Week Range
Low 35.7000
High 98.2000
Volume
808,791
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 46.161

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EDUIn the Money	$31.10In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	EDUOut of the Money	$0.00Out 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
EDUIn the Money	$25.60In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	EDUOut of the Money	$0.00Out 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
EDUIn the Money	$22.70In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	EDUOut of the Money	$0.00Out 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
EDUIn the Money	$21.50In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	EDUOut of the Money	$0.00Out 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
EDUIn the Money	$20.50In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	EDUOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$19.50In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	EDUOut of the Money	$0.00Out 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
EDUIn the Money	$19.00In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	EDUOut of the Money	$0.00Out 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
EDUIn the Money	$17.80In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	EDUOut of the Money	$0.00Out 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
EDUIn the Money	$17.00In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	EDUOut of the Money	$0.00Out 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
EDUIn the Money	$15.50In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	EDUOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$14.50In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	EDUOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$14.20In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	EDUOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$13.00In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	EDUOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$11.90In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	EDUOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$10.90In the Money	$13.30In the Money	$6.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	EDUOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EDUIn the Money	$9.80In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	EDUOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EDUIn the Money	$8.70In the Money	$11.70In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.00	EDUOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EDUIn the Money	$8.40In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	EDUOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$1.67Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EDUIn the Money	$7.50In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	EDUOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
EDUIn the Money	$6.50In the Money	$8.10In the Money	$4.40In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$75.00	EDUOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EDUIn the Money	$5.80In the Money	$7.40In the Money	$4.40In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$76.00	EDUOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.05Out of the Money	1Out of the Money	14Out of the Money
EDUIn the Money	$5.10In the Money	$5.80In the Money	$4.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$77.00	EDUOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.14Out of the Money	4Out of the Money	292Out of the Money
EDUIn the Money	$4.30In the Money	$4.90In the Money	$4.66In the Money	$1.06In the Money	3In the Money	35In the Money	Filter Table By Strike Price of$78.00	EDUOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.59Out of the Money	$0.19Out of the Money	12Out of the Money	20Out of the Money
EDUIn the Money	$3.60In the Money	$4.10In the Money	$3.12In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$79.00	EDUOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EDUIn the Money	$2.90In the Money	$3.30In the Money	$3.33In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$80.00	EDUNear the Money	$0.85Near the Money	$1.10Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
EDUIn the Money	$2.35In the Money	$2.65In the Money	$2.40In the Money	$-1.25In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$81.00	EDUNear the Money	$1.25Near the Money	$1.50Near the Money	$1.42Near the Money	$0.22Near the Money	3Near the Money	7Near the Money
EDUUnderlying issue's last price	$1.85Underlying issue's last price	$2.10Underlying issue's last price	$2.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	20Underlying issue's last price	Filter Table By Strike Price of$82.00Underlying issue's last price	EDUUnderlying issue's last price	$1.75Underlying issue's last price	$1.95Underlying issue's last price	$1.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8Underlying issue's last price
EDUNear the Money	$1.40Near the Money	$1.65Near the Money	$2.40Near the Money	$0.00Near the Money	---Near the Money	23Near the Money	Filter Table By Strike Price of$83.00	EDUIn the Money	$2.30In the Money	$2.55In the Money	$1.75In the Money	$0.00In the Money	---In the Money	22In the Money
EDUNear the Money	$1.05Near the Money	$1.30Near the Money	$1.15Near the Money	$-0.55Near the Money	4Near the Money	70Near the Money	Filter Table By Strike Price of$84.00	EDUIn the Money	$2.95In the Money	$3.20In the Money	$3.40In the Money	$1.20In the Money	2In the Money	21In the Money
EDUNear the Money	$0.70Near the Money	$1.00Near the Money	$0.92Near the Money	$-0.48Near the Money	120Near the Money	92Near the Money	Filter Table By Strike Price of$85.00	EDUIn the Money	$3.40In the Money	$3.90In the Money	$2.85In the Money	$0.00In the Money	---In the Money	37In the Money
EDUOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$-0.35Out of the Money	73Out of the Money	546Out of the Money	Filter Table By Strike Price of$86.00	EDUIn the Money	$4.30In the Money	$4.70In the Money	$9.80In the Money	$0.00In the Money	---In the Money	59In the Money
EDUOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-0.25Out of the Money	6Out of the Money	23Out of the Money	Filter Table By Strike Price of$87.00	EDUIn the Money	$5.00In the Money	$5.60In the Money	$12.78In the Money	$0.00In the Money	---In the Money	10In the Money
EDUOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.15Out of the Money	2Out of the Money	21Out of the Money	Filter Table By Strike Price of$88.00	EDUIn the Money	$6.00In the Money	$6.50In the Money	$14.19In the Money	$0.00In the Money	---In the Money	19In the Money
EDUOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.19Out of the Money	$-0.26Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$89.00	EDUIn the Money	$5.80In the Money	$7.70In the Money	$6.60In the Money	$0.00In the Money	---In the Money	3In the Money
EDUOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.09Out of the Money	4Out of the Money	14Out of the Money	Filter Table By Strike Price of$90.00	EDUIn the Money	$7.00In the Money	$9.40In the Money	$13.57In the Money	$0.00In the Money	---In the Money	30In the Money
EDUOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$91.00	EDUIn the Money	$7.50In the Money	$10.70In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money
EDUOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$92.00	EDUIn the Money	$8.80In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$93.00	EDUIn the Money	$9.30In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$94.00	EDUIn the Money	$10.30In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$95.00	EDUIn the Money	$11.30In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$-2.15Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$96.00	EDUIn the Money	$12.30In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$1.78Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$97.00	EDUIn the Money	$13.30In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$98.00	EDUIn the Money	$14.30In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$99.00	EDUIn the Money	$15.20In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$100.00	EDUIn the Money	$16.40In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out of the Money	$0.70Out 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$101.00	EDUIn the Money	$17.40In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out 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$102.00	EDUIn the Money	$18.40In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out 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$103.00	EDUIn the Money	$19.40In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out of the Money	$0.70Out 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$104.00	EDUIn the Money	$20.40In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$105.00	EDUIn the Money	$21.40In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$106.00	EDUIn the Money	$22.40In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out 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$107.00	EDUIn the Money	$23.40In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out 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$108.00	EDUIn the Money	$24.40In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out 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$109.00	EDUIn the Money	$25.40In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out 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	Filter Table By Strike Price of$110.00	EDUIn the Money	$26.40In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out 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$111.00	EDUIn the Money	$27.40In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out 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	EDUIn the Money	$28.40In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out 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	EDUIn the Money	$29.40In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out 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	EDUIn the Money	$30.40In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out 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$115.00	EDUIn the Money	$31.40In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$120.00	EDUIn the Money	$36.40In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out 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$125.00	EDUIn the Money	$41.40In the Money	$44.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.00Out 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	Filter Table By Strike Price of$130.00	EDUIn the Money	$46.40In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

New Oriental Education & Technology Group Inc
NYSE:EDUUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 03, 2024)

Put Options (expires Friday May 03, 2024)