Stocks Options

LAST PRICE
77.5300
TODAY'S CHANGE (%)
Trending Down-0.8200 (-1.0466%)

Bid / Lots
76.3800/ 1
Ask / Lots
77.5700/ 1
Open / Previous Close
77.0000 / 78.3500
Day Range
Low 76.7550
High 78.5297
52 Week Range
Low 36.2200
High 98.2000
Volume
651,697
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 45.028

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EDUIn the Money	$25.60In the Money	$29.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EDUIn the Money	$24.60In the Money	$28.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	EDUOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$23.60In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	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	$22.60In 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$53.00	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	$21.70In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	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	$20.70In the Money	$24.70In 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	$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	$20.10In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	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	$18.70In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	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	$18.20In the Money	$21.60In 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	$16.70In the Money	$20.60In 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	$15.70In the Money	$19.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$15.30In the Money	$18.60In 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	$13.70In the Money	$17.60In 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	$12.60In the Money	$16.60In 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	$11.60In the Money	$15.30In 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	$10.70In the Money	$14.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$9.70In the Money	$13.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$8.70In the Money	$12.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$7.70In the Money	$11.70In the Money	$15.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$68.00	EDUOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EDUIn the Money	$7.90In the Money	$10.60In 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	$0.05Out of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EDUIn the Money	$6.40In the Money	$9.60In 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	$0.05Out of the Money	$0.15Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EDUIn the Money	$5.60In the Money	$8.20In the Money	$7.10In the Money	$7.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$71.00	EDUOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EDUIn the Money	$5.60In the Money	$7.70In 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	$0.20Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$-0.74Out of the Money	5Out of the Money	1Out of the Money
EDUIn the Money	$4.70In the Money	$5.20In 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	$0.35Out of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EDUIn the Money	$3.90In the Money	$5.70In 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	$0.50Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$3.20In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	EDUNear the Money	$0.10Near the Money	$1.00Near the Money	$0.85Near the Money	$0.05Near the Money	2Near the Money	12Near the Money
EDUIn the Money	$2.65In the Money	$2.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	EDUNear the Money	$1.05Near the Money	$1.30Near the Money	$1.18Near the Money	$-0.87Near the Money	1Near the Money	6Near the Money
EDUUnderlying issue's last price	$2.10Underlying issue's last price	$2.30Underlying issue's last price	$1.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	EDUUnderlying issue's last price	$1.50Underlying issue's last price	$1.65Underlying issue's last price	$2.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
EDUNear the Money	$1.60Near the Money	$1.80Near the Money	$2.15Near the Money	$-0.29Near the Money	6Near the Money	16Near the Money	Filter Table By Strike Price of$78.00	EDUIn the Money	$2.00In the Money	$2.20In the Money	$2.15In the Money	$0.16In the Money	10In the Money	12In the Money
EDUNear the Money	$1.15Near the Money	$1.40Near the Money	$1.72Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$79.00	EDUIn the Money	$2.55In the Money	$2.80In the Money	$2.78In the Money	$0.18In the Money	1In the Money	1In the Money
EDUNear the Money	$0.85Near the Money	$1.90Near the Money	$1.00Near the Money	$-0.50Near the Money	6Near the Money	15Near the Money	Filter Table By Strike Price of$80.00	EDUIn the Money	$1.50In the Money	$3.60In the Money	$3.58In the Money	$-0.98In the Money	2In the Money	8In the Money
EDUOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$-1.21Out of the Money	11Out of the Money	3Out of the Money	Filter Table By Strike Price of$81.00	EDUIn the Money	$2.50In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.10Out of the Money	16Out of the Money	15Out of the Money	Filter Table By Strike Price of$82.00	EDUIn the Money	$4.00In the Money	$5.20In the Money	$4.80In the Money	$2.83In the Money	2In the Money	5In the Money
EDUOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$83.00	EDUIn the Money	$5.40In the Money	$6.10In the Money	$6.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDUOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$84.00	EDUIn the Money	$5.40In the Money	$7.10In the Money	$2.83In the Money	$0.00In the Money	---In the Money	1In the Money
EDUOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.24Out of the Money	$-0.10Out of the Money	60Out of the Money	18Out of the Money	Filter Table By Strike Price of$85.00	EDUIn the Money	$7.10In the Money	$8.50In the Money	$3.00In the Money	$0.00In the Money	---In the Money	4In the Money
EDUOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$86.00	EDUIn the Money	$6.60In the Money	$10.00In 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	$0.10Out of the Money	$0.10Out of the Money	$-0.60Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$87.00	EDUIn the Money	$8.20In the Money	$10.60In 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	$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$88.00	EDUIn the Money	$8.60In the Money	$11.90In 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$89.00	EDUIn the Money	$9.50In the Money	$13.40In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$90.00	EDUIn the Money	$10.60In the Money	$14.40In the Money	$10.55In the Money	$0.00In the Money	---In the Money	11In 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$91.00	EDUIn the Money	$11.60In the Money	$15.40In 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	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$92.00	EDUIn the Money	$12.60In the Money	$16.40In 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	$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	$13.50In 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	$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	$14.50In the Money	$18.40In 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	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$95.00	EDUIn the Money	$15.50In the Money	$19.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$96.00	EDUIn the Money	$16.60In the Money	$20.40In 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	$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	$17.70In the Money	$21.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	EDUIn the Money	$18.50In the Money	$22.40In 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	$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	$19.60In the Money	$23.40In 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	$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	$20.50In the Money	$24.40In 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	$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	$21.50In the Money	$25.40In 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	$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	$22.80In the Money	$26.40In 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	$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	$23.50In the Money	$27.40In 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	$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	$25.10In the Money	$28.40In 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	$0.70Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$105.00	EDUIn the Money	$25.60In the Money	$29.40In 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	$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	$26.50In the Money	$30.40In 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	$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	$30.50In 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	$0.75Out 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	$35.50In the Money	$39.40In 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	$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	$41.30In the Money	$44.10In 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 14, 2024)

Put Options (expires Friday June 14, 2024)