Stocks Options

LAST PRICE
79.3610
TODAY'S CHANGE (%)
Trending Down-4.4190 (-5.2745%)

Bid / Lots
79.3600/ 2
Ask / Lots
79.4200/ 2
Open / Previous Close
81.9800 / 83.7800
Day Range
Low 78.7400
High 82.2100
52 Week Range
Low 36.2200
High 98.2000
Volume
585,272
above 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 45.703

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EDUIn the Money	$27.50In the Money	$31.00In 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	$25.50In the Money	$29.00In 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	$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	$24.50In the Money	$28.00In 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	$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	$23.60In the Money	$27.00In 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	$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	$22.90In the Money	$25.90In 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	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDUIn the Money	$22.00In the Money	$24.90In 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	$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	$21.00In the Money	$24.00In 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	$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	$20.00In the Money	$23.00In 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	$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	$19.30In the Money	$22.00In 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	$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	$18.00In the Money	$21.00In 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	$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	$17.00In the Money	$20.00In 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	$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	$16.20In the Money	$19.00In 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	$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	$15.00In the Money	$18.00In 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	$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	$14.00In the Money	$17.10In 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	$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	$13.00In the Money	$16.10In 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	$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	$12.60In the Money	$15.20In 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	$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	$11.00In 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$67.00	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	$10.00In the Money	$13.10In 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	$0.05Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.10Out of the Money	5Out of the Money	---Out of the Money
EDUIn the Money	$9.40In the Money	$12.10In 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	$0.05Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.10Out of the Money	5Out of the Money	---Out of the Money
EDUIn the Money	$8.00In the Money	$11.00In the Money	$13.23In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$70.00	EDUOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	1Out of the Money	73Out of the Money
EDUIn the Money	$7.50In the Money	$10.40In 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	$6.40In 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$72.00	EDUOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.85Out of the Money	195Out of the Money	23Out of the Money
EDUIn the Money	$5.00In 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	$0.10Out of the Money	$0.45Out of the Money	$0.20Out of the Money	$-1.10Out of the Money	77Out of the Money	34Out of the Money
EDUIn the Money	$3.50In the Money	$6.00In the Money	$4.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$74.00	EDUOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	53Out of the Money	4Out of the Money
EDUIn the Money	$3.60In the Money	$5.20In the Money	$6.31In the Money	$0.76In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$75.00	EDUOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.30Out of the Money	1Out of the Money	41Out of the Money
EDUIn the Money	$2.50In the Money	$4.00In 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	$0.35Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.26Out of the Money	17Out of the Money	20Out of the Money
EDUIn the Money	$1.40In the Money	$3.10In 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	$0.25Near the Money	$0.55Near the Money	$0.35Near the Money	$0.10Near the Money	119Near the Money	17Near the Money
EDUIn the Money	$1.20In the Money	$2.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	EDUNear the Money	$0.30Near the Money	$0.70Near the Money	$0.71Near the Money	$0.66Near the Money	85Near the Money	30Near the Money
EDUUnderlying issue's last price	$0.70Underlying issue's last price	$1.90Underlying issue's last price	$2.20Underlying issue's last price	$-0.94Underlying issue's last price	1Underlying issue's last price	23Underlying issue's last price	Filter Table By Strike Price of$79.00Underlying issue's last price	EDUUnderlying issue's last price	$0.65Underlying issue's last price	$0.95Underlying issue's last price	$0.30Underlying issue's last price	$0.20Underlying issue's last price	56Underlying issue's last price	20Underlying issue's last price
EDUNear the Money	$0.30Near the Money	$0.85Near the Money	$1.88Near the Money	$-2.45Near the Money	1Near the Money	12Near the Money	Filter Table By Strike Price of$80.00	EDUIn the Money	$1.00In the Money	$2.10In the Money	$0.20In the Money	$0.00In the Money	---In the Money	78In the Money
EDUNear the Money	$0.10Near the Money	$2.10Near the Money	$0.35Near the Money	$-3.15Near the Money	13Near the Money	76Near the Money	Filter Table By Strike Price of$81.00	EDUIn the Money	$0.50In the Money	$3.90In the Money	$0.28In the Money	$0.00In the Money	---In the Money	18In the Money
EDUNear the Money	$0.00Near the Money	$0.90Near the Money	$0.29Near the Money	$-2.45Near the Money	12Near the Money	76Near the Money	Filter Table By Strike Price of$82.00	EDUIn the Money	$1.40In the Money	$4.80In the Money	$1.62In the Money	$0.97In the Money	1In the Money	124In the Money
EDUOut of the Money	$0.00Out of the Money	$1.55Out of the Money	$0.12Out of the Money	$-1.79Out of the Money	1Out of the Money	79Out of the Money	Filter Table By Strike Price of$83.00	EDUIn the Money	$2.05In the Money	$4.80In the Money	$0.85In the Money	$0.00In the Money	---In the Money	247In the Money
EDUOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$84.00	EDUIn the Money	$3.00In the Money	$6.10In the Money	$4.65In the Money	$0.00In the Money	---In the Money	11In the Money
EDUOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$85.00	EDUIn the Money	$4.50In the Money	$6.90In the Money	$1.75In the Money	$0.00In the Money	---In the Money	33In the Money
EDUOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$86.00	EDUIn the Money	$5.50In the Money	$8.20In the Money	$2.10In the Money	$0.00In the Money	---In the Money	11In the Money
EDUOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$87.00	EDUIn the Money	$6.00In the Money	$9.00In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$88.00	EDUIn the Money	$7.00In the Money	$10.10In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$89.00	EDUIn the Money	$8.00In the Money	$11.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$90.00	EDUIn the Money	$9.00In the Money	$12.00In 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	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$91.00	EDUIn the Money	$10.00In the Money	$13.00In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$92.00	EDUIn the Money	$11.00In the Money	$14.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$93.00	EDUIn the Money	$12.00In the Money	$15.00In 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	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$94.00	EDUIn the Money	$13.00In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$95.00	EDUIn the Money	$14.00In the Money	$16.80In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$96.00	EDUIn the Money	$15.00In the Money	$17.80In 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	$0.05Out 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	$16.00In the Money	$19.00In 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$98.00	EDUIn the Money	$17.00In the Money	$20.00In 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$99.00	EDUIn the Money	$18.00In the Money	$21.00In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$100.00	EDUIn the Money	$19.00In the Money	$22.10In 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$101.00	EDUIn the Money	$20.00In the Money	$23.00In 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$102.00	EDUIn the Money	$21.00In the Money	$24.00In 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$103.00	EDUIn the Money	$22.00In the Money	$25.00In 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$104.00	EDUIn the Money	$23.00In 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	$1.75Out 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$105.00	EDUIn the Money	$24.00In the Money	$27.50In 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	$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	$25.00In the Money	$28.50In 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	$2.00Out 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	$26.00In 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	$2.10Out 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	$29.00In 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	$2.10Out 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	$34.00In the Money	$37.50In 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	$2.10Out 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	$39.00In the Money	$42.50In 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	$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$125.00	EDUIn the Money	$44.00In the Money	$47.50In 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	$49.00In the Money	$52.50In 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 31, 2024)

Put Options (expires Friday May 31, 2024)