Stocks Options

LAST PRICE
94.1700
TODAY'S CHANGE (%)
Trending Up0.5150 (0.5499%)

Bid / Lots
94.1400/ 2
Ask / Lots
94.1800/ 1
Open / Previous Close
94.1500 / 93.6550
Day Range
Low 93.2250
High 94.3500
52 Week Range
Low 81.3000
High 118.8950
Volume
533,143
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 38.507

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	$47.20In 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$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	$42.20In the Money	$45.60In 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	$37.30In the Money	$40.50In 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	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
NTESIn the Money	$32.30In the Money	$35.60In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
NTESIn the Money	$27.50In the Money	$30.60In the Money	$39.69In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	NTESOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
NTESIn the Money	$24.20In the Money	$25.60In 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	$0.20Out of the Money	$0.14Out of the Money	$0.01Out of the Money	1Out of the Money	553Out of the Money
NTESIn the Money	$18.80In the Money	$19.80In the Money	$33.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	NTESOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money
NTESIn the Money	$14.40In the Money	$16.30In the Money	$12.70In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$80.00	NTESOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	917Out of the Money
NTESIn the Money	$9.10In the Money	$10.30In the Money	$7.08In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$85.00	NTESOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.03Out of the Money	63Out of the Money	1,163Out of the Money
NTESIn the Money	$5.30In the Money	$5.60In the Money	$5.50In the Money	$0.45In the Money	12In the Money	440In the Money	Filter Table By Strike Price of$90.00	NTESOut of the Money	$1.05Out of the Money	$1.15Out of the Money	$1.25Out of the Money	$-0.05Out of the Money	24Out of the Money	1,279Out of the Money
NTESUnderlying issue's last price	$2.85Underlying issue's last price	$3.00Underlying issue's last price	$2.50Underlying issue's last price	$-0.20Underlying issue's last price	3Underlying issue's last price	74Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	NTESUnderlying issue's last price	$2.40Underlying issue's last price	$2.60Underlying issue's last price	$3.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	46Underlying issue's last price
NTESNear the Money	$2.40Near the Money	$2.55Near the Money	$2.12Near the Money	$-0.08Near the Money	10Near the Money	1,337Near the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$2.95In the Money	$3.10In the Money	$3.30In the Money	$-0.40In the Money	16In the Money	860In the Money
NTESNear the Money	$1.95Near the Money	$2.10Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	116Near the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$3.50In the Money	$3.80In the Money	$7.15In the Money	$0.00In the Money	---In the Money	3In the Money
NTESNear the Money	$1.60Near the Money	$1.75Near the Money	$1.54Near the Money	$-0.01Near the Money	3Near the Money	157Near the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$4.20In the Money	$4.40In the Money	$5.40In the Money	$0.00In the Money	---In the Money	125In the Money
NTESOut of the Money	$1.35Out of the Money	$1.50Out 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	$4.90In the Money	$5.10In the Money	$5.40In the Money	$0.00In the Money	---In the Money	365In the Money
NTESOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$5.60In the Money	$5.90In the Money	$5.70In the Money	$0.00In the Money	---In the Money	238In the Money
NTESOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$0.90Out of the Money	$0.03Out of the Money	20Out of the Money	707Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$6.40In the Money	$6.70In the Money	$6.80In the Money	$-2.47In the Money	1In the Money	480In the Money
NTESOut of the Money	$0.70Out of the Money	$0.90Out 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	$7.10In the Money	$7.70In the Money	$11.22In the Money	$0.00In the Money	---In the Money	17In the Money
NTESOut of the Money	$0.55Out 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$102.00	NTESIn the Money	$8.10In the Money	$8.60In 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	$0.60Out of the Money	$0.30Out 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	$9.00In the Money	$9.40In the Money	$9.40In the Money	$0.00In the Money	---In the Money	10In the Money
NTESOut of the Money	$0.35Out of the Money	$0.55Out 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	$9.90In the Money	$10.40In 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	$0.50Out of the Money	$0.29Out 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	$10.60In the Money	$12.30In the Money	$15.10In the Money	$0.00In the Money	---In the Money	562In the Money
NTESOut of the Money	$0.25Out 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	$10.20In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.20Out 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	$12.70In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.15Out 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	$13.60In the Money	$15.20In the Money	$8.10In the Money	$0.00In the Money	---In the Money	9In the Money
NTESOut of the Money	$0.15Out of the Money	$0.30Out 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	$14.60In the Money	$17.00In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	859Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$15.60In the Money	$17.50In the Money	$16.67In the Money	$0.00In the Money	---In the Money	598In 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	$15.60In the Money	$19.00In 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	$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	$16.10In the Money	$19.90In 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	$0.75Out 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$113.00	NTESIn the Money	$17.70In the Money	$20.90In 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	$0.75Out 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	$18.60In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out of the Money	1,128Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$19.20In the Money	$22.50In the Money	$24.00In the Money	$0.00In the Money	---In the Money	275In the Money
NTESOut of the Money	$0.05Out of the Money	$0.75Out 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	$20.70In the Money	$23.90In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$117.00	NTESIn the Money	$21.60In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out 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	$22.60In 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	$0.75Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,093Out of the Money	Filter Table By Strike Price of$120.00	NTESIn the Money	$24.50In the Money	$27.90In the Money	$14.20In the Money	$0.00In the Money	---In the Money	167In the Money
NTESOut of the Money	$0.00Out of the Money	$0.60Out 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	$29.60In the Money	$32.90In the Money	$22.30In the Money	$0.00In the Money	---In the Money	90In the Money
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	305Out of the Money	Filter Table By Strike Price of$130.00	NTESIn the Money	$34.60In the Money	$37.70In 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	$0.75Out 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	$39.60In the Money	$42.70In 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	667Out of the Money	Filter Table By Strike Price of$140.00	NTESIn the Money	$44.60In the Money	$47.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$145.00	NTESIn the Money	$49.60In the Money	$52.90In 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	$0.05Out 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	$54.60In the Money	$57.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	506Out of the Money	Filter Table By Strike Price of$155.00	NTESIn the Money	$59.60In the Money	$62.90In 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	$0.05Out 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	$64.60In the Money	$67.80In 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	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$165.00	NTESIn the Money	$69.60In the Money	$72.90In 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	$0.65Out 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	$74.90In the Money	$77.70In 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)