• LAST PRICE
    70.9000
  • TODAY'S CHANGE (%)
    Trending Up2.6500 (3.8828%)
  • Bid / Lots
    70.7600/ 1
  • Ask / Lots
    71.0600/ 2
  • Open / Previous Close
    67.5800 / 68.2500
  • Day Range
    Low 67.4250
    High 71.8000
  • 52 Week Range
    Low 53.0900
    High 113.7400
  • Volume
    2,102,742
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

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

Option Chain

  • Call Options (expires Friday December 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
NTESIn the Money
$30.50In the Money
$31.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut 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
NTESIn the Money
$25.00In the Money
$26.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
NTESIn the Money
$22.90In the Money
$24.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
NTESIn the Money
$22.20In the Money
$23.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut 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
NTESIn the Money
$21.70In the Money
$23.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut 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
NTESIn the Money
$20.20In the Money
$21.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut 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
NTESIn the Money
$19.10In the Money
$20.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut 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
NTESIn the Money
$18.30In the Money
$19.30In the Money
$6.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.27Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
NTESIn the Money
$16.90In the Money
$19.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
NTESIn the Money
$16.30In the Money
$17.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut 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
NTESIn the Money
$14.80In the Money
$16.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
NTESIn the Money
$14.30In the Money
$15.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.63Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
NTESIn the Money
$13.20In the Money
$14.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.00Out of the Money
$0.70Out of the Money
$0.57Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
NTESIn the Money
$11.90In the Money
$14.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$3.80Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
NTESIn the Money
$11.50In the Money
$12.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
NTESIn the Money
$10.90In the Money
$11.40In the Money
$4.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.38Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
NTESIn the Money
$9.50In the Money
$10.60In the Money
$3.54In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.10Out of the Money
$0.30Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
NTESIn the Money
$8.90In the Money
$10.20In the Money
$5.10In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.10Out of the Money
$0.25Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
NTESIn the Money
$7.70In the Money
$8.50In the Money
$5.83In the Money
$0.00In the Money
---In the Money
1In the Money
NTESOut of the Money
$0.15Out of the Money
$0.30Out of the Money
$0.21Out of the Money
$-0.34Out of the Money
1Out of the Money
22Out of the Money
NTESIn the Money
$6.90In the Money
$7.80In the Money
$6.44In the Money
$0.00In the Money
---In the Money
3In the Money
NTESOut of the Money
$0.20Out of the Money
$0.35Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
NTESIn the Money
$6.20In the Money
$7.50In the Money
$5.62In the Money
$0.00In the Money
---In the Money
3In the Money
NTESOut of the Money
$0.30Out of the Money
$0.45Out of the Money
$0.38Out of the Money
$-0.57Out of the Money
4Out of the Money
36Out of the Money
NTESIn the Money
$5.10In the Money
$5.90In the Money
$4.55In the Money
$0.00In the Money
---In the Money
9In the Money
NTESOut of the Money
$0.45Out of the Money
$0.60Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
NTESIn the Money
$4.50In the Money
$4.90In the Money
$2.65In the Money
$0.00In the Money
---In the Money
7In the Money
NTESOut of the Money
$0.60Out of the Money
$0.75Out of the Money
$1.55Out of the Money
$0.00Out of the Money
---Out of the Money
46Out of the Money
NTESIn the Money
$3.70In the Money
$4.10In the Money
$2.40In the Money
$0.20In the Money
35In the Money
45In the Money
NTESNear the Money
$0.85Near the Money
$1.00Near the Money
$1.05Near the Money
$-1.00Near the Money
9Near the Money
40Near the Money
NTESIn the Money
$3.10In the Money
$3.40In the Money
$3.00In the Money
$1.25In the Money
1In the Money
95In the Money
NTESNear the Money
$1.15Near the Money
$1.30Near the Money
$1.15Near the Money
$-1.40Near the Money
24Near the Money
6Near the Money
NTESUnderlying issue's last price
$2.45Underlying issue's last price
$2.70Underlying issue's last price
$2.45Underlying issue's last price
$1.00Underlying issue's last price
17Underlying issue's last price
27Underlying issue's last price
Filter Table By Strike Price of$70.00Underlying issue's last price
NTESUnderlying issue's last price
$1.50Underlying issue's last price
$1.70Underlying issue's last price
$1.55Underlying issue's last price
$-1.65Underlying issue's last price
5Underlying issue's last price
6Underlying issue's last price
NTESNear the Money
$1.95Near the Money
$2.10Near the Money
$1.80Near the Money
$0.70Near the Money
66Near the Money
10Near the Money
NTESIn the Money
$1.95In the Money
$2.20In the Money
$2.01In the Money
$-1.99In the Money
66In the Money
4In the Money
NTESNear the Money
$1.50Near the Money
$1.70Near the Money
$1.50Near the Money
$0.65Near the Money
44Near the Money
11Near the Money
NTESIn the Money
$2.50In the Money
$2.80In the Money
$4.63In the Money
$0.00In the Money
---In the Money
2In the Money
NTESNear the Money
$1.15Near the Money
$1.35Near the Money
$1.15Near the Money
$-0.65Near the Money
15Near the Money
8Near the Money
NTESIn the Money
$3.10In the Money
$3.50In the Money
$3.60In the Money
$-1.46In the Money
3In the Money
26In the Money
NTESOut of the Money
$0.90Out of the Money
$1.15Out of the Money
$1.00Out of the Money
$1.00Out of the Money
32Out of the Money
---Out of the Money
NTESIn the Money
$3.80In the Money
$4.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.65Out of the Money
$0.85Out of the Money
$0.76Out of the Money
$-0.29Out of the Money
30Out of the Money
14Out of the Money
NTESIn the Money
$4.60In the Money
$5.00In the Money
$6.19In the Money
$0.00In the Money
---In the Money
5In the Money
NTESOut of the Money
$0.50Out of the Money
$0.70Out of the Money
$0.60Out of the Money
$0.60Out of the Money
4Out of the Money
---Out of the Money
NTESIn the Money
$5.40In the Money
$5.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.40Out of the Money
$0.55Out of the Money
$0.51Out of the Money
$0.26Out of the Money
6Out of the Money
1Out of the Money
NTESIn the Money
$6.20In the Money
$6.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.25Out of the Money
$0.45Out of the Money
$0.44Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
NTESIn the Money
$7.10In the Money
$7.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.20Out 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
NTESIn the Money
$8.00In the Money
$8.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.20Out of the Money
$-0.10Out of the Money
2Out of the Money
14Out of the Money
NTESIn the Money
$8.60In the Money
$9.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
NTESIn the Money
$9.30In the Money
$10.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.10Out of the Money
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
NTESIn the Money
$10.10In the Money
$11.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
NTESIn the Money
$11.90In the Money
$12.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.00Out of the Money
$0.35Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
NTESIn the Money
$12.10In the Money
$14.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut 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
NTESIn the Money
$13.60In the Money
$14.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.00Out of the Money
$0.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
NTESIn the Money
$14.60In the Money
$15.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut 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
NTESIn the Money
$15.60In the Money
$16.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut 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
NTESIn the Money
$16.40In the Money
$17.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut 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
NTESIn the Money
$17.20In the Money
$18.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
NTESIn the Money
$18.10In the Money
$20.20In the Money
$23.20In the Money
$0.00In the Money
---In the Money
2In the Money
NTESOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
NTESIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
NTESIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
NTESIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
NTESIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut 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
NTESIn the Money
$23.50In the Money
$24.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
NTESOut 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
NTESIn the Money
$28.80In the Money
$29.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money