Stocks Options

LAST PRICE
93.0400
TODAY'S CHANGE (%)
Trending Up1.8700 (2.0511%)

Bid / Lots
91.8800/ 3
Ask / Lots
93.5000/ 1
Open / Previous Close
90.0500 / 91.1700
Day Range
Low 90.0000
High 93.5700
52 Week Range
Low 81.3000
High 118.8950
Volume
2,147,088
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 38.060

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	$36.20In the Money	$40.10In 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	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$31.20In the Money	$35.10In 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	$26.20In the Money	$30.10In 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	$20.70In the Money	$25.50In 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	$16.20In the Money	$20.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NTESIn the Money	$13.20In the Money	$17.10In 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	$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	$12.20In the Money	$16.20In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
NTESIn the Money	$10.70In the Money	$15.50In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
NTESIn the Money	$9.80In the Money	$14.50In 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	$1.35Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NTESIn the Money	$9.10In the Money	$13.10In 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	$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	$8.10In the Money	$12.10In 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	$7.30In the Money	$11.10In 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	$0.00Out of the Money	$0.80Out of the Money	$0.26Out of the Money	$0.21Out of the Money	53Out of the Money	10Out of the Money
NTESIn the Money	$6.20In the Money	$9.90In 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	$0.80Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
NTESIn the Money	$5.20In the Money	$9.30In 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	$1.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
NTESIn the Money	$4.40In the Money	$8.30In 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	$4.70In the Money	$5.50In 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	$0.10Out of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
NTESIn the Money	$4.20In the Money	$4.50In 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	$0.15Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.30Out of the Money	4Out of the Money	39Out of the Money
NTESIn the Money	$3.40In the Money	$5.00In the Money	$3.50In the Money	$1.45In the Money	764In the Money	81In the Money	Filter Table By Strike Price of$90.00	NTESOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.35Out of the Money	115Out of the Money	328Out of the Money
NTESIn the Money	$2.60In the Money	$2.80In the Money	$2.70In the Money	$1.05In the Money	126In the Money	65In the Money	Filter Table By Strike Price of$91.00	NTESNear the Money	$0.45Near the Money	$0.60Near the Money	$1.10Near the Money	$0.13Near the Money	26Near the Money	37Near the Money
NTESIn the Money	$1.90In the Money	$2.10In the Money	$1.99In the Money	$0.79In the Money	131In the Money	81In the Money	Filter Table By Strike Price of$92.00	NTESNear the Money	$0.80Near the Money	$0.95Near the Money	$0.87Near the Money	$-0.57Near the Money	5Near the Money	38Near the Money
NTESUnderlying issue's last price	$1.35Underlying issue's last price	$1.50Underlying issue's last price	$1.43Underlying issue's last price	$0.66Underlying issue's last price	31Underlying issue's last price	103Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	NTESUnderlying issue's last price	$1.25Underlying issue's last price	$1.40Underlying issue's last price	$1.29Underlying issue's last price	$-2.58Underlying issue's last price	3Underlying issue's last price	21Underlying issue's last price
NTESNear the Money	$0.90Near the Money	$1.10Near the Money	$0.95Near the Money	$0.40Near the Money	20Near the Money	16Near the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$1.80In the Money	$2.00In the Money	$3.40In the Money	$-1.45In the Money	1In the Money	4In the Money
NTESNear the Money	$0.60Near the Money	$0.75Near the Money	$0.73Near the Money	$0.46Near the Money	68Near the Money	137Near the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$1.55In the Money	$2.70In the Money	$4.00In the Money	$0.00In the Money	---In the Money	5In the Money
NTESNear the Money	$0.40Near the Money	$0.55Near the Money	$0.60Near the Money	$0.40Near the Money	36Near the Money	56Near the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$3.20In the Money	$3.50In the Money	$6.87In the Money	$0.00In the Money	---In the Money	8In the Money
NTESOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$0.22Out of the Money	5Out of the Money	26Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$2.55In the Money	$4.40In 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	$0.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$4.30In the Money	$5.30In 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	$0.25Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	11Out of the Money	3Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$4.30In the Money	$7.00In the Money	$7.70In the Money	$0.00In the Money	---In the Money	3In the Money
NTESOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.05Out of the Money	6Out of the Money	119Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$6.70In the Money	$7.30In the Money	$8.60In the Money	$0.00In the Money	---In the Money	18In the Money
NTESOut of the Money	$0.05Out of the Money	$0.20Out 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	$6.20In the Money	$10.00In 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	$1.80Out 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	$7.30In the Money	$10.90In 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	$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$103.00	NTESIn the Money	$8.10In the Money	$12.20In 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	$1.25Out 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	$8.90In the Money	$13.10In 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	$2.20Out 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	$9.60In the Money	$14.30In 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	$0.55Out 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	$10.60In the Money	$15.50In the Money	$6.90In 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	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	13Out of the Money	Filter Table By Strike Price of$107.00	NTESIn the Money	$11.90In the Money	$15.30In 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	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	79Out of the Money	50Out of the Money	Filter Table By Strike Price of$108.00	NTESIn the Money	$12.60In the Money	$17.30In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	83Out of the Money	Filter Table By Strike Price of$109.00	NTESIn the Money	$14.00In the Money	$17.90In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$14.50In the Money	$19.30In 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	$0.05Out 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	$15.60In the Money	$20.20In 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	$1.35Out 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	$19.90In the Money	$22.80In 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	$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$120.00	NTESIn the Money	$25.00In the Money	$28.90In 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	$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$125.00	NTESIn the Money	$29.90In the Money	$34.00In 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$130.00	NTESIn the Money	$35.00In the Money	$39.00In 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	$0.80Out 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	$39.90In the Money	$44.00In 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	$44.90In the Money	$49.00In 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)