Stocks Options

LAST PRICE
92.5000
TODAY'S CHANGE (%)
Trending Up2.5600 (2.8463%)

Bid / Lots
92.2700/ 2
Ask / Lots
92.6400/ 1
Open / Previous Close
91.0400 / 89.9400
Day Range
Low 90.6900
High 92.7300
52 Week Range
Low 80.7900
High 118.8950
Volume
2,102,178
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 38.274

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

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$35.50In the Money	$39.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	NTESOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$30.50In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	NTESOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$25.50In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	NTESOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$20.00In 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$70.00	NTESOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$15.30In 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$75.00	NTESOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
NTESIn the Money	$11.00In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	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	$10.80In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	NTESOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTESIn the Money	$9.10In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	NTESOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$8.70In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	NTESOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$7.40In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	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	$6.50In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	NTESOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NTESIn the Money	$6.20In the Money	$9.50In the Money	$25.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	NTESOut 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	284Out of the Money
NTESIn the Money	$4.40In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	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	$3.60In the Money	$7.50In the Money	$5.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$87.00	NTESOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTESIn the Money	$2.45In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	NTESOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$-0.65Out of the Money	5Out of the Money	10Out of the Money
NTESIn the Money	$2.75In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	NTESOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.30Out of the Money	$-0.37Out of the Money	1Out of the Money	42Out of the Money
NTESIn the Money	$2.55In the Money	$2.95In the Money	$2.55In the Money	$1.36In the Money	8In the Money	513In the Money	Filter Table By Strike Price of$90.00	NTESNear the Money	$0.10Near the Money	$0.20Near the Money	$0.17Near the Money	$-0.99Near the Money	10Near the Money	75Near the Money
NTESIn the Money	$1.75In the Money	$1.95In the Money	$0.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$91.00	NTESNear the Money	$0.30Near the Money	$0.40Near the Money	$0.40Near the Money	$-1.60Near the Money	1Near the Money	8Near the Money
NTESUnderlying issue's last price	$1.10Underlying issue's last price	$1.25Underlying issue's last price	$1.05Underlying issue's last price	$0.58Underlying issue's last price	157Underlying issue's last price	34Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	NTESUnderlying issue's last price	$0.55Underlying issue's last price	$0.75Underlying issue's last price	$0.80Underlying issue's last price	$-1.60Underlying issue's last price	2Underlying issue's last price	74Underlying issue's last price
NTESNear the Money	$0.60Near the Money	$0.75Near the Money	$0.70Near the Money	$0.39Near the Money	2Near the Money	28Near the Money	Filter Table By Strike Price of$93.00	NTESIn the Money	$1.10In the Money	$1.30In the Money	$1.25In the Money	$-2.00In the Money	110In the Money	103In the Money
NTESNear the Money	$0.30Near the Money	$0.45Near the Money	$0.35Near the Money	$0.15Near the Money	26Near the Money	48Near the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$1.75In the Money	$2.00In the Money	$1.82In the Money	$-2.10In the Money	4In the Money	28In the Money
NTESNear the Money	$0.15Near the Money	$0.25Near the Money	$0.25Near the Money	$0.15Near the Money	1Near the Money	139Near the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$1.75In the Money	$3.00In the Money	$3.31In the Money	$-1.67In the Money	7In the Money	415In the Money
NTESOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.33Out of the Money	13Out of the Money	166Out of the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$1.55In the Money	$5.10In the Money	$3.80In the Money	$-1.86In the Money	1In the Money	64In the Money
NTESOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.31Out of the Money	1Out of the Money	107Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$2.60In the Money	$6.40In the Money	$5.32In the Money	$0.00In the Money	---In the Money	92In the Money
NTESOut of the Money	$0.00Out of the Money	$1.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$3.60In the Money	$7.70In the Money	$5.70In the Money	$-2.08In the Money	1In the Money	43In the Money
NTESOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$4.60In the Money	$8.30In the Money	$6.56In the Money	$0.00In the Money	---In the Money	14In the Money
NTESOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	2,004Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$5.30In the Money	$9.50In the Money	$10.40In the Money	$0.00In the Money	---In the Money	143In the Money
NTESOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$7.80In the Money	$10.10In the Money	$8.41In the Money	$-2.22In the Money	159In the Money	86In the Money
NTESOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$102.00	NTESIn the Money	$8.10In the Money	$11.40In the Money	$10.20In the Money	$-1.81In the Money	7In the Money	4In the Money
NTESOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$103.00	NTESIn the Money	$8.70In the Money	$12.20In the Money	$11.20In the Money	$-2.16In the Money	5In the Money	3In the Money
NTESOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$104.00	NTESIn the Money	$9.60In the Money	$13.40In the Money	$11.80In the Money	$-2.31In the Money	34In the Money	14In the Money
NTESOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$10.00In the Money	$13.70In the Money	$12.64In the Money	$-2.31In the Money	280In the Money	95In the Money
NTESOut 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	4Out of the Money	Filter Table By Strike Price of$106.00	NTESIn the Money	$11.20In the Money	$16.00In the Money	$13.50In the Money	$-2.33In the Money	75In the Money	32In the Money
NTESOut of the Money	$0.00Out of the Money	$0.75Out 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$107.00	NTESIn the Money	$12.20In the Money	$16.90In the Money	$4.20In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$108.00	NTESIn the Money	$13.10In the Money	$18.00In the Money	$16.20In the Money	$-1.45In the Money	2In the Money	7In the Money
NTESOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$109.00	NTESIn the Money	$14.10In the Money	$18.90In the Money	$18.70In the Money	$0.00In the Money	---In the Money	4In the Money
NTESOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	2Out of the Money	868Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$15.20In the Money	$20.00In the Money	$17.90In the Money	$-2.06In the Money	160In the Money	62In the Money
NTESOut 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$111.00	NTESIn the Money	$16.20In the Money	$20.30In the Money	$20.99In 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	$3.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$112.00	NTESIn the Money	$17.20In the Money	$21.90In 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	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$113.00	NTESIn the Money	$18.30In the Money	$22.90In 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	NTESIn the Money	$19.60In the Money	$23.30In 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	$0.25Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	158Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$20.10In the Money	$23.80In the Money	$23.20In the Money	$-1.78In the Money	12In the Money	7In the Money
NTESOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$116.00	NTESIn the Money	$21.30In the Money	$26.00In 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	Filter Table By Strike Price of$117.00	NTESIn the Money	$22.10In the Money	$24.90In 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	Filter Table By Strike Price of$118.00	NTESIn the Money	$23.50In the Money	$27.50In 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	$1.00Out 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$119.00	NTESIn the Money	$24.50In the Money	$28.50In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,219Out of the Money	Filter Table By Strike Price of$120.00	NTESIn the Money	$25.50In the Money	$29.50In the Money	$29.70In the Money	$0.00In the Money	---In the Money	1In the Money
NTESOut of the Money	$0.00Out of the Money	$1.00Out 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$121.00	NTESIn the Money	$26.50In the Money	$30.50In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$122.00	NTESIn the Money	$27.50In the Money	$31.50In 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	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	292Out of the Money	Filter Table By Strike Price of$125.00	NTESIn the Money	$30.50In the Money	$34.50In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$130.00	NTESIn the Money	$35.50In the Money	$39.50In 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	$0.25Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$135.00	NTESIn the Money	$40.50In the Money	$44.50In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$140.00	NTESIn the Money	$45.50In the Money	$49.50In 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	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,825Out of the Money	Filter Table By Strike Price of$145.00	NTESIn the Money	$50.50In the Money	$54.50In 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	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$150.00	NTESIn the Money	$55.50In the Money	$59.50In 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	$0.05Out 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$155.00	NTESIn the Money	$60.50In the Money	$64.20In 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	Filter Table By Strike Price of$160.00	NTESIn the Money	$65.50In the Money	$69.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	NTESIn the Money	$70.50In the Money	$74.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

NetEase Inc
NASDAQ:NTESUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)