Stocks Options

LAST PRICE
79.5900
TODAY'S CHANGE (%)
Trending Down-0.3400 (-0.4254%)

Bid / Lots
79.5600/ 3
Ask / Lots
79.6300/ 2
Open / Previous Close
80.2800 / 79.9300
Day Range
Low 78.8300
High 81.4000
52 Week Range
Low 36.2200
High 98.2000
Volume
408,371
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 45.207

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EDUIn the Money	$27.90In the Money	$31.70In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$22.80In the Money	$26.70In 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	$2.15Out 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	$21.80In 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	$1.35Out 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	$16.80In 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	$0.05Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.22Out of the Money	20Out of the Money	---Out of the Money
EDUIn the Money	$12.10In 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$66.00	EDUOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$11.30In the Money	$14.80In 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	$0.10Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$10.40In the Money	$12.60In 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	$0.15Out of the Money	$0.35Out of the Money	$0.23Out of the Money	$0.23Out of the Money	23Out of the Money	---Out of the Money
EDUIn the Money	$9.40In 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$69.00	EDUOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.27Out of the Money	$0.27Out of the Money	3Out of the Money	---Out of the Money
EDUIn the Money	$8.70In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	EDUOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money
EDUIn the Money	$7.30In the Money	$10.00In 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	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$7.00In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	EDUOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$6.60In the Money	$7.20In 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	$0.20Out of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.40Out of the Money	2Out of the Money	72Out of the Money
EDUIn the Money	$5.70In the Money	$6.80In 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	$0.25Out of the Money	$0.50Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
EDUIn the Money	$4.70In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	EDUOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.45Out of the Money	$-0.20Out of the Money	50Out of the Money	104Out of the Money
EDUIn the Money	$3.90In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	EDUOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.71Out of the Money	$-0.44Out of the Money	1Out of the Money	10Out of the Money
EDUIn the Money	$3.30In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	EDUNear the Money	$0.70Near the Money	$0.95Near the Money	$1.30Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
EDUIn the Money	$2.60In the Money	$2.90In the Money	$3.75In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$78.00	EDUNear the Money	$1.05Near the Money	$1.20Near the Money	$1.97Near the Money	$0.62Near the Money	7Near the Money	19Near the Money
EDUUnderlying issue's last price	$2.00Underlying issue's last price	$2.25Underlying issue's last price	$2.46Underlying issue's last price	$-0.54Underlying issue's last price	1Underlying issue's last price	17Underlying issue's last price	Filter Table By Strike Price of$79.00Underlying issue's last price	EDUUnderlying issue's last price	$1.40Underlying issue's last price	$1.60Underlying issue's last price	$2.21Underlying issue's last price	$0.56Underlying issue's last price	1Underlying issue's last price	8Underlying issue's last price
EDUNear the Money	$1.50Near the Money	$1.70Near the Money	$1.75Near the Money	$-0.75Near the Money	1Near the Money	13Near the Money	Filter Table By Strike Price of$80.00	EDUIn the Money	$1.85In the Money	$2.10In the Money	$2.30In the Money	$0.35In the Money	2In the Money	29In the Money
EDUNear the Money	$1.10Near the Money	$1.30Near the Money	$1.17Near the Money	$-0.96Near the Money	14Near the Money	8Near the Money	Filter Table By Strike Price of$81.00	EDUIn the Money	$2.40In the Money	$2.70In the Money	$2.70In the Money	$-0.10In the Money	11In the Money	11In the Money
EDUNear the Money	$0.75Near the Money	$0.95Near the Money	$0.83Near the Money	$-0.46Near the Money	17Near the Money	38Near the Money	Filter Table By Strike Price of$82.00	EDUIn the Money	$3.10In the Money	$3.40In the Money	$2.75In the Money	$0.00In the Money	---In the Money	9In the Money
EDUOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.85Out of the Money	$-0.54Out of the Money	9Out of the Money	8Out of the Money	Filter Table By Strike Price of$83.00	EDUIn the Money	$3.70In the Money	$4.20In the Money	$1.85In the Money	$0.00In the Money	---In the Money	21In the Money
EDUOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$-0.50Out of the Money	21Out of the Money	20Out of the Money	Filter Table By Strike Price of$84.00	EDUIn the Money	$4.60In the Money	$5.10In the Money	$2.40In the Money	$0.00In the Money	---In the Money	1In the Money
EDUOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.40Out of the Money	17Out of the Money	91Out of the Money	Filter Table By Strike Price of$85.00	EDUIn the Money	$5.50In the Money	$5.90In the Money	$5.40In the Money	$2.70In the Money	2In the Money	16In the Money
EDUOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.60Out of the Money	$-0.10Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$86.00	EDUIn the Money	$5.20In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$1.44Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$87.00	EDUIn the Money	$6.70In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.05Out of the Money	$1.10Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$88.00	EDUIn the Money	$7.60In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.05Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$89.00	EDUIn the Money	$8.50In the Money	$11.10In 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	$0.35Out of the Money	$0.10Out of the Money	$-0.70Out of the Money	11Out of the Money	32Out of the Money	Filter Table By Strike Price of$90.00	EDUIn the Money	$8.50In the Money	$12.30In the Money	$10.32In the Money	$0.00In the Money	---In the Money	6In the Money
EDUOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	5Out of the Money	Filter Table By Strike Price of$91.00	EDUIn the Money	$9.40In the Money	$13.20In 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	$2.20Out 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$92.00	EDUIn the Money	$10.40In the Money	$14.30In 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	$2.20Out 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	EDUIn the Money	$11.90In the Money	$15.20In 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	$2.15Out 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	EDUIn the Money	$12.30In the Money	$16.00In 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	$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$95.00	EDUIn the Money	$13.30In the Money	$16.90In 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	$2.15Out 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	EDUIn the Money	$14.30In the Money	$18.20In 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	$2.15Out 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	EDUIn the Money	$15.30In the Money	$19.20In 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	$1.10Out of the Money	$1.07Out of the Money	$1.00Out of the Money	5Out of the Money	5Out of the Money	Filter Table By Strike Price of$98.00	EDUIn the Money	$16.80In the Money	$20.10In 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	$2.15Out 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	EDUIn the Money	$17.70In the Money	$21.20In 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	$2.15Out 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	EDUIn the Money	$19.00In the Money	$22.00In 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	$2.15Out 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	$19.30In the Money	$22.80In 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	$2.15Out 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	$20.30In the Money	$24.10In 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	$2.15Out 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	$22.10In the Money	$24.90In 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	$2.15Out 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	$22.30In the Money	$26.10In 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	$2.15Out 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	EDUIn the Money	$23.40In the Money	$27.10In 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	$2.15Out 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$106.00	EDUIn the Money	$24.40In 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	$2.15Out 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	$28.40In the Money	$32.10In 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	$2.15Out 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	$33.30In the Money	$37.20In 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	$2.15Out 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$120.00	EDUIn the Money	$38.40In the Money	$42.00In 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	$0.05Out 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$125.00	EDUIn the Money	$43.40In the Money	$47.10In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)