Stocks Options

LAST PRICE
91.1900
TODAY'S CHANGE (%)
Trending Up0.7100 (0.7847%)

Bid / Lots
91.0000/ 1
Ask / Lots
91.5000/ 1
Open / Previous Close
89.6900 / 90.4800
Day Range
Low 89.6500
High 91.3100
52 Week Range
Low 81.3000
High 118.8950
Volume
3,510,574
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 38.487

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$33.60In the Money	$38.50In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$28.60In the Money	$33.50In 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	$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	$24.00In the Money	$28.60In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTESIn the Money	$19.00In the Money	$23.70In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$14.00In the Money	$18.60In 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	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NTESIn the Money	$9.50In the Money	$14.00In 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	$0.20Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	4Out of the Money	7Out of the Money
NTESIn the Money	$8.20In the Money	$12.40In 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	$0.10Out 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
NTESIn the Money	$7.30In 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$82.00	NTESOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$6.30In the Money	$10.30In 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	$0.20Out of the Money	$0.35Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$6.20In the Money	$9.60In 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	$0.25Out of the Money	$0.45Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$4.40In the Money	$7.70In the Money	$5.90In the Money	$5.90In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$85.00	NTESOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.66Out of the Money	$0.07Out of the Money	2Out of the Money	2Out of the Money
NTESIn the Money	$5.20In the Money	$6.90In 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	$0.55Out of the Money	$0.70Out of the Money	$0.62Out of the Money	$-0.44Out of the Money	13Out of the Money	12Out of the Money
NTESIn the Money	$4.70In 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$87.00	NTESOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$1.03Out of the Money	$-0.12Out of the Money	113Out of the Money	27Out of the Money
NTESIn the Money	$4.00In the Money	$5.00In 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	$1.00Out of the Money	$1.20Out of the Money	$1.22Out of the Money	$-0.31Out of the Money	15Out of the Money	12Out of the Money
NTESIn the Money	$3.30In the Money	$3.70In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$89.00	NTESNear the Money	$1.30Near the Money	$1.55Near the Money	$1.74Near the Money	$-0.16Near the Money	11Near the Money	8Near the Money
NTESIn the Money	$2.70In the Money	$3.10In the Money	$2.82In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$90.00	NTESNear the Money	$1.10Near the Money	$2.05Near the Money	$2.08Near the Money	$-0.32Near the Money	6Near the Money	152Near the Money
NTESUnderlying issue's last price	$2.20Underlying issue's last price	$2.50Underlying issue's last price	$2.20Underlying issue's last price	$-0.14Underlying issue's last price	6Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$91.00Underlying issue's last price	NTESUnderlying issue's last price	$2.20Underlying issue's last price	$2.55Underlying issue's last price	$2.74Underlying issue's last price	$-0.45Underlying issue's last price	6Underlying issue's last price	35Underlying issue's last price
NTESNear the Money	$1.70Near the Money	$2.05Near the Money	$1.50Near the Money	$-0.40Near the Money	120Near the Money	310Near the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$2.75In the Money	$3.20In the Money	$3.67In the Money	$0.00In the Money	---In the Money	7In the Money
NTESNear the Money	$1.35Near the Money	$1.65Near the Money	$1.25Near the Money	$-0.45Near the Money	12Near the Money	4Near the Money	Filter Table By Strike Price of$93.00	NTESIn the Money	$3.40In the Money	$3.70In the Money	$3.80In the Money	$-0.20In the Money	29In the Money	8In the Money
NTESNear the Money	$1.05Near the Money	$1.30Near the Money	$1.08Near the Money	$-0.42Near the Money	10Near the Money	2Near the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$4.10In the Money	$4.60In the Money	$4.70In the Money	$4.70In the Money	25In the Money	---In the Money
NTESOut of the Money	$0.85Out of the Money	$2.00Out of the Money	$0.85Out of the Money	$-0.10Out of the Money	24Out of the Money	14Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$3.90In the Money	$5.40In the Money	$5.95In the Money	$0.30In the Money	6In the Money	7In the Money
NTESOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.65Out of the Money	$-0.23Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$5.70In the Money	$6.40In the Money	$6.50In the Money	$0.00In the Money	---In the Money	9In the Money
NTESOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.55Out of the Money	$0.55Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$5.20In the Money	$8.80In the Money	$7.39In the Money	$0.00In the Money	---In the Money	3In the Money
NTESOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$6.20In the Money	$9.80In the Money	$4.25In the Money	$0.00In the Money	---In the Money	1In the Money
NTESOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$6.50In the Money	$10.70In the Money	$6.35In the Money	$0.00In the Money	---In the Money	3In the Money
NTESOut of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	1Out of the Money	60Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$7.90In the Money	$11.60In the Money	$10.00In the Money	$0.00In the Money	---In the Money	52In the Money
NTESOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$9.30In the Money	$12.60In the Money	$2.85In the Money	$0.00In the Money	---In the Money	3In the Money
NTESOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$-6.08Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$102.00	NTESIn the Money	$10.00In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$103.00	NTESIn the Money	$10.70In the Money	$15.00In 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	$0.30Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$104.00	NTESIn the Money	$11.20In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$12.50In the Money	$16.50In 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	$0.65Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$106.00	NTESIn the Money	$13.60In the Money	$17.50In 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	$0.30Out of the Money	$1.60Out 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	$14.60In the Money	$18.50In 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	$0.75Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$108.00	NTESIn the Money	$15.60In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out of the Money	$0.70Out 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$109.00	NTESIn the Money	$16.10In the Money	$20.50In the Money	$11.95In the Money	$0.00In the Money	---In the Money	5In the Money
NTESOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$17.20In the Money	$21.50In 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	$2.10Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$111.00	NTESIn the Money	$18.00In the Money	$22.50In 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	$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$112.00	NTESIn the Money	$19.60In 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	$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$113.00	NTESIn the Money	$20.60In the Money	$24.50In 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	$2.20Out 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$114.00	NTESIn the Money	$21.60In the Money	$25.50In the Money	$24.50In the Money	$24.50In the Money	13In the Money	---In the Money
NTESOut of the Money	$0.00Out of the Money	$2.20Out 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$115.00	NTESIn the Money	$21.90In the Money	$26.50In 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	$1.90Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$116.00	NTESIn the Money	$22.80In 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	$2.25Out 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	$23.80In 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	$2.10Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$118.00	NTESIn the Money	$25.00In the Money	$29.50In 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	$0.10Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	10Out of the Money	66Out of the Money	Filter Table By Strike Price of$120.00	NTESIn the Money	$27.00In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	25Out of the Money	2Out of the Money	Filter Table By Strike Price of$125.00	NTESIn the Money	$32.00In the Money	$36.50In 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	$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$130.00	NTESIn the Money	$36.80In the Money	$41.50In 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	$2.05Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$135.00	NTESIn the Money	$41.70In the Money	$46.50In 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	$2.05Out 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$140.00	NTESIn the Money	$46.70In the Money	$51.50In 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	$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$145.00	NTESIn the Money	$52.00In the Money	$56.50In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)