Stocks Options

LAST PRICE
95.9200
TODAY'S CHANGE (%)
Trending Up2.8800 (3.0954%)

Bid / Lots
95.8800/ 4
Ask / Lots
95.9600/ 3
Open / Previous Close
96.0000 / 93.0400
Day Range
Low 94.9500
High 96.1000
52 Week Range
Low 81.3000
High 118.8950
Volume
589,288
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 38.038

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$39.00In the Money	$42.80In 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	$0.75Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$34.10In the Money	$37.80In 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	$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	$28.80In the Money	$32.80In 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	$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	$23.80In the Money	$27.80In 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	$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	$20.00In the Money	$21.70In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NTESIn the Money	$17.10In the Money	$19.80In 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	$0.00Out 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	$16.20In the Money	$18.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
NTESIn the Money	$15.00In the Money	$17.70In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	39Out of the Money
NTESIn the Money	$14.10In 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$81.00	NTESOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NTESIn the Money	$13.10In the Money	$14.20In the Money	$7.50In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$82.00	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	$12.00In the Money	$14.60In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$11.20In 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$84.00	NTESOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
NTESIn the Money	$10.30In 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$85.00	NTESOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
NTESIn the Money	$9.40In the Money	$10.40In the Money	$3.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$86.00	NTESOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
NTESIn the Money	$8.30In 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$87.00	NTESOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
NTESIn the Money	$7.30In the Money	$9.50In the Money	$4.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$88.00	NTESOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	1Out of the Money	49Out of the Money
NTESIn the Money	$6.60In the Money	$7.20In the Money	$3.20In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$89.00	NTESOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	1Out of the Money	39Out of the Money
NTESIn the Money	$5.80In the Money	$6.30In the Money	$5.70In the Money	$2.20In the Money	705In the Money	747In the Money	Filter Table By Strike Price of$90.00	NTESOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
NTESIn the Money	$4.80In the Money	$5.50In the Money	$5.10In the Money	$2.40In the Money	14In the Money	138In the Money	Filter Table By Strike Price of$91.00	NTESOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.95Out of the Money	1Out of the Money	62Out of the Money
NTESIn the Money	$4.00In the Money	$4.40In the Money	$4.10In the Money	$2.11In the Money	1In the Money	169In the Money	Filter Table By Strike Price of$92.00	NTESOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.62Out of the Money	4Out of the Money	39Out of the Money
NTESIn the Money	$3.10In the Money	$3.40In the Money	$3.20In the Money	$1.77In the Money	1In the Money	103In the Money	Filter Table By Strike Price of$93.00	NTESNear the Money	$0.30Near the Money	$0.40Near the Money	$1.29Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
NTESIn the Money	$2.40In the Money	$2.60In the Money	$0.95In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$94.00	NTESNear the Money	$0.50Near the Money	$0.60Near the Money	$0.62Near the Money	$-2.78Near the Money	1Near the Money	3Near the Money
NTESUnderlying issue's last price	$1.75Underlying issue's last price	$1.90Underlying issue's last price	$1.68Underlying issue's last price	$0.95Underlying issue's last price	2Underlying issue's last price	201Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	NTESUnderlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$0.95Underlying issue's last price	$-3.05Underlying issue's last price	25Underlying issue's last price	5Underlying issue's last price
NTESNear the Money	$1.20Near the Money	$1.35Near the Money	$1.25Near the Money	$0.65Near the Money	7Near the Money	92Near the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$1.25In the Money	$1.35In the Money	$6.87In the Money	$0.00In the Money	---In the Money	8In the Money
NTESNear the Money	$0.80Near the Money	$0.95Near the Money	$0.92Near the Money	$0.53Near the Money	12Near the Money	30Near the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$1.80In the Money	$1.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESNear the Money	$0.50Near the Money	$0.65Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	35Near the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$2.50In the Money	$2.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$3.30In the Money	$4.20In the Money	$7.70In the Money	$0.00In the Money	---In the Money	3In the Money
NTESOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.15Out of the Money	1Out of the Money	122Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$4.20In the Money	$4.60In the Money	$4.70In the Money	$-3.90In the Money	3In the Money	18In the Money
NTESOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$5.10In the Money	$6.60In the Money	$10.49In the Money	$0.00In the Money	---In the Money	10In the Money
NTESOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$102.00	NTESIn the Money	$5.50In the Money	$7.40In 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	$0.20Out 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	NTESIn the Money	$6.20In the Money	$8.70In 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	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$104.00	NTESIn the Money	$6.70In the Money	$10.00In the Money	$8.99In the Money	$0.00In the Money	---In the Money	2In the Money
NTESOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$7.70In the Money	$11.10In 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	$0.20Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$106.00	NTESIn the Money	$8.80In the Money	$12.20In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$107.00	NTESIn the Money	$9.80In the Money	$13.20In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	95Out of the Money	129Out of the Money	Filter Table By Strike Price of$108.00	NTESIn the Money	$10.80In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	95Out of the Money	85Out of the Money	Filter Table By Strike Price of$109.00	NTESIn the Money	$11.80In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	106Out of the Money	6Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$13.50In the Money	$16.10In 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	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$111.00	NTESIn the Money	$14.20In the Money	$15.50In the Money	$9.70In 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	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$17.20In the Money	$21.20In the Money	$12.50In 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$120.00	NTESIn the Money	$22.20In the Money	$26.20In 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$125.00	NTESIn the Money	$27.20In the Money	$31.20In 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$130.00	NTESIn the Money	$32.20In the Money	$36.20In 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	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$135.00	NTESIn the Money	$37.20In the Money	$41.20In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$140.00	NTESIn the Money	$42.20In the Money	$46.20In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)