Stocks Options

LAST PRICE
103.0200
TODAY'S CHANGE (%)
Trending Up4.0700 (4.1132%)

Bid / Lots
102.8800/ 1
Ask / Lots
103.7900/ 1
Open / Previous Close
100.2500 / 98.9500
Day Range
Low 99.9100
High 103.8800
52 Week Range
Low 80.7900
High 118.8950
Volume
2,724,344
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 38.394

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$45.90In the Money	$50.50In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$40.80In the Money	$45.50In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$36.20In the Money	$41.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$31.30In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	NTESOut 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
NTESIn the Money	$26.30In 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$75.00	NTESOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$23.20In 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$78.00	NTESOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$22.20In 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$79.00	NTESOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$21.30In the Money	$26.00In 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	$0.05Out of the Money	$2.15Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$20.20In the Money	$25.00In 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	$0.05Out of the Money	$2.25Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$19.20In 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$82.00	NTESOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$18.30In 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$83.00	NTESOut of the Money	$0.10Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$17.30In 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$84.00	NTESOut of the Money	$0.20Out of the Money	$0.65Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
NTESIn the Money	$16.40In 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$85.00	NTESOut of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.56Out of the Money	$-1.24Out of the Money	2Out of the Money	1Out 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$86.00	NTESOut of the Money	$0.25Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$14.40In 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$87.00	NTESOut of the Money	$0.30Out of the Money	$1.50Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NTESIn the Money	$13.60In the Money	$18.30In 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	$0.25Out of the Money	$0.55Out of the Money	$0.57Out of the Money	$-0.58Out of the Money	1Out of the Money	12Out of the Money
NTESIn the Money	$12.80In the Money	$17.50In 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	$0.45Out of the Money	$0.60Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NTESIn the Money	$12.40In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	NTESOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NTESIn the Money	$11.40In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	NTESOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$1.01Out of the Money	$-1.54Out of the Money	1Out of the Money	2Out of the Money
NTESIn the Money	$11.80In the Money	$12.60In the Money	$5.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$92.00	NTESOut of the Money	$0.70Out of the Money	$0.95Out of the Money	$1.65Out of the Money	$-0.60Out of the Money	9Out of the Money	12Out of the Money
NTESIn the Money	$10.90In the Money	$11.80In the Money	$5.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$93.00	NTESOut of the Money	$0.90Out of the Money	$1.20Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTESIn the Money	$9.20In the Money	$12.50In the Money	$4.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$94.00	NTESOut of the Money	$1.05Out of the Money	$3.10Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTESIn the Money	$9.30In the Money	$10.00In the Money	$4.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$95.00	NTESOut of the Money	$1.25Out of the Money	$1.50Out of the Money	$1.71Out of the Money	$-1.09Out of the Money	2Out of the Money	10Out of the Money
NTESIn the Money	$8.80In the Money	$9.60In the Money	$5.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$96.00	NTESOut of the Money	$1.50Out of the Money	$1.75Out of the Money	$1.60Out of the Money	$-1.90Out of the Money	2Out of the Money	2Out of the Money
NTESIn the Money	$7.90In the Money	$8.60In the Money	$4.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$97.00	NTESOut of the Money	$1.70Out of the Money	$2.00Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NTESIn the Money	$7.40In the Money	$7.80In the Money	$4.90In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$98.00	NTESOut of the Money	$2.00Out of the Money	$2.25Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NTESIn the Money	$6.60In the Money	$7.10In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$99.00	NTESOut of the Money	$2.35Out of the Money	$2.65Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NTESIn the Money	$6.00In the Money	$6.80In the Money	$4.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$100.00	NTESOut of the Money	$2.75Out of the Money	$3.00Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
NTESIn the Money	$5.40In the Money	$6.50In the Money	$3.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$101.00	NTESNear the Money	$3.10Near the Money	$3.40Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
NTESIn the Money	$5.00In the Money	$5.90In the Money	$3.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$102.00	NTESNear the Money	$3.60Near the Money	$3.90Near the Money	$6.50Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
NTESUnderlying issue's last price	$4.40Underlying issue's last price	$4.80Underlying issue's last price	$4.10Underlying issue's last price	$1.20Underlying issue's last price	5Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$103.00Underlying issue's last price	NTESUnderlying issue's last price	$4.00Underlying issue's last price	$4.40Underlying issue's last price	$4.70Underlying issue's last price	$-2.10Underlying issue's last price	5Underlying issue's last price	1Underlying issue's last price
NTESNear the Money	$4.00Near the Money	$4.30Near the Money	$1.80Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$104.00	NTESIn the Money	$4.60In the Money	$4.90In the Money	$5.20In the Money	$5.20In the Money	13In the Money	---In the Money
NTESNear the Money	$3.60Near the Money	$3.90Near the Money	$1.40Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$5.00In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESNear the Money	$3.10Near the Money	$3.50Near the Money	$1.05Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$106.00	NTESIn the Money	$5.60In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$2.75Out of the Money	$3.10Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$107.00	NTESIn the Money	$6.30In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$2.45Out of the Money	$2.70Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$108.00	NTESIn the Money	$7.00In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$2.10Out of the Money	$2.45Out of the Money	$2.19Out of the Money	$0.74Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$109.00	NTESIn the Money	$7.60In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$1.90Out of the Money	$2.20Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$8.30In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$1.60Out of the Money	$2.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$111.00	NTESIn the Money	$9.20In the Money	$9.80In 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	Filter Table By Strike Price of$112.00	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	Filter Table By Strike Price of$113.00	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	Filter Table By Strike Price of$114.00	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	$0.95Out of the Money	$1.30Out of the Money	$1.15Out of the Money	$0.45Out of the Money	7Out of the Money	8Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$10.60In the Money	$14.90In 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	Filter Table By Strike Price of$116.00	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	$0.45Out of the Money	$1.00Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$120.00	NTESIn the Money	$15.00In the Money	$19.50In 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	$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$125.00	NTESIn the Money	$19.50In the Money	$24.20In 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	$1.45Out 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	NTESIn the Money	$24.50In the Money	$29.30In 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	$1.40Out 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$135.00	NTESIn the Money	$29.50In the Money	$34.30In 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	$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$140.00	NTESIn the Money	$34.50In the Money	$39.40In 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	$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$145.00	NTESIn the Money	$39.50In the Money	$44.30In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)