Stocks Options

LAST PRICE
90.4600
TODAY'S CHANGE (%)
Trending Up0.9000 (1.0049%)

Bid / Lots
90.4300/ 2
Ask / Lots
90.4900/ 2
Open / Previous Close
89.5700 / 89.5600
Day Range
Low 89.5700
High 90.7800
52 Week Range
Low 81.3000
High 118.8950
Volume
676,121
below 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 38.385

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$43.60In the Money	$47.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	NTESOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
NTESIn the Money	$38.60In the Money	$42.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	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	233Out of the Money
NTESIn the Money	$33.60In the Money	$37.30In 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	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
NTESIn the Money	$28.70In the Money	$32.30In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
NTESIn the Money	$23.80In the Money	$26.20In the Money	$39.69In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$65.00	NTESOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
NTESIn the Money	$18.80In the Money	$21.80In 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	$0.05Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	553Out of the Money
NTESIn the Money	$15.10In the Money	$15.80In the Money	$33.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$75.00	NTESOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.02Out of the Money	10Out of the Money	404Out of the Money
NTESIn the Money	$9.10In the Money	$11.10In the Money	$10.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$80.00	NTESOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.07Out of the Money	10Out of the Money	953Out of the Money
NTESIn the Money	$6.30In the Money	$6.60In the Money	$7.00In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$85.00	NTESOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1,172Out of the Money
NTESUnderlying issue's last price	$3.20Underlying issue's last price	$3.50Underlying issue's last price	$3.02Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	431Underlying issue's last price	Filter Table By Strike Price of$90.00Underlying issue's last price	NTESUnderlying issue's last price	$2.95Underlying issue's last price	$3.20Underlying issue's last price	$3.00Underlying issue's last price	$-0.50Underlying issue's last price	2Underlying issue's last price	1,278Underlying issue's last price
NTESOut of the Money	$1.70Out of the Money	$1.85Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$5.30In the Money	$5.70In the Money	$5.49In the Money	$-0.74In the Money	6In the Money	43In the Money
NTESOut of the Money	$1.45Out of the Money	$1.60Out of the Money	$1.55Out of the Money	$0.25Out of the Money	32Out of the Money	1,383Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$6.10In the Money	$6.40In the Money	$6.50In the Money	$0.00In the Money	1In the Money	861In the Money
NTESOut of the Money	$1.20Out of the Money	$1.35Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$6.80In the Money	$7.20In the Money	$7.15In the Money	$0.00In the Money	---In the Money	3In the Money
NTESOut of the Money	$1.00Out of the Money	$1.15Out of the Money	$1.15Out of the Money	$0.20Out of the Money	2Out of the Money	157Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$7.60In the Money	$8.00In the Money	$4.70In the Money	$0.00In the Money	---In the Money	125In the Money
NTESOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$8.50In the Money	$9.10In the Money	$5.40In the Money	$0.00In the Money	---In the Money	365In the Money
NTESOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$9.30In the Money	$11.50In the Money	$5.70In the Money	$0.00In the Money	---In the Money	238In the Money
NTESOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.69Out of the Money	$0.04Out of the Money	25Out of the Money	711Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$10.20In the Money	$10.70In the Money	$9.59In the Money	$0.00In the Money	---In the Money	480In the Money
NTESOut of the Money	$0.50Out 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$101.00	NTESIn the Money	$11.10In the Money	$11.60In the Money	$11.22In the Money	$0.00In the Money	---In the Money	17In the Money
NTESOut of the Money	$0.35Out of the Money	$0.60Out 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$102.00	NTESIn the Money	$12.00In the Money	$12.90In 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	$0.50Out 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	$12.90In the Money	$13.60In the Money	$9.40In the Money	$0.00In the Money	---In the Money	10In the Money
NTESOut of the Money	$0.15Out of the Money	$0.45Out 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$104.00	NTESIn the Money	$12.10In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$14.80In the Money	$15.40In the Money	$15.10In the Money	$0.00In the Money	---In the Money	562In the Money
NTESOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$106.00	NTESIn the Money	$15.10In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$107.00	NTESIn the Money	$16.80In the Money	$18.80In 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	$0.35Out 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$108.00	NTESIn the Money	$17.80In the Money	$18.80In the Money	$8.10In the Money	$0.00In the Money	---In the Money	9In the Money
NTESOut of the Money	$0.10Out 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	Filter Table By Strike Price of$109.00	NTESIn the Money	$18.70In the Money	$20.30In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	868Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$19.70In the Money	$20.30In the Money	$20.80In the Money	$7.35In the Money	1In the Money	599In the Money
NTESOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$1.56Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	NTESIn the Money	$20.80In the Money	$22.80In 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	$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$112.00	NTESIn the Money	$20.40In the Money	$23.80In 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	$0.50Out 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	$21.60In the Money	$24.80In 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	$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	$22.10In the Money	$25.90In 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	$0.40Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	1,143Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$24.80In the Money	$25.70In the Money	$13.18In the Money	$0.00In the Money	---In the Money	264In the Money
NTESOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$116.00	NTESIn the Money	$24.30In the Money	$26.80In 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	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$117.00	NTESIn the Money	$25.80In the Money	$28.00In 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	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$118.00	NTESIn the Money	$26.30In the Money	$29.80In 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	$0.75Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	41Out of the Money	1,091Out of the Money	Filter Table By Strike Price of$120.00	NTESIn the Money	$28.30In the Money	$31.80In the Money	$14.20In the Money	$0.00In the Money	---In the Money	167In the Money
NTESOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	839Out of the Money	Filter Table By Strike Price of$125.00	NTESIn the Money	$33.20In the Money	$36.80In the Money	$22.30In the Money	$0.00In the Money	---In the Money	90In the Money
NTESOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money	Filter Table By Strike Price of$130.00	NTESIn the Money	$38.30In the Money	$41.60In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$135.00	NTESIn the Money	$43.20In the Money	$46.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	22Out of the Money	645Out of the Money	Filter Table By Strike Price of$140.00	NTESIn the Money	$48.90In the Money	$51.60In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	50Out of the Money	115Out of the Money	Filter Table By Strike Price of$145.00	NTESIn the Money	$53.40In the Money	$56.70In 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	$0.05Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$150.00	NTESIn the Money	$58.90In the Money	$61.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	504Out of the Money	Filter Table By Strike Price of$155.00	NTESIn the Money	$63.30In the Money	$66.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$160.00	NTESIn the Money	$68.40In the Money	$71.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$165.00	NTESIn the Money	$73.30In the Money	$75.50In 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	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$170.00	NTESIn the Money	$78.10In the Money	$81.70In 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 21, 2024)

Put Options (expires Friday June 21, 2024)