Stocks Options

LAST PRICE
95.7700
TODAY'S CHANGE (%)
Trending Down-0.2900 (-0.3019%)

Bid / Lots
95.7500/ 1
Ask / Lots
95.7900/ 1
Open / Previous Close
95.3000 / 96.0600
Day Range
Low 95.0000
High 96.3150
52 Week Range
Low 81.3000
High 118.8950
Volume
821,323
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 38.166

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	$38.60In 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	$2.15Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$33.60In 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	$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	$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	$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	$23.60In 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	$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	$19.20In the Money	$22.70In 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	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NTESIn the Money	$16.60In the Money	$19.50In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$14.70In the Money	$18.80In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
NTESIn the Money	$14.50In the Money	$17.40In 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	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
NTESIn the Money	$13.10In the Money	$16.70In 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	$0.95Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NTESIn the Money	$12.60In the Money	$15.60In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$10.80In the Money	$14.30In 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	$0.00Out 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	$9.90In 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	$0.00Out of the Money	$1.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
NTESIn the Money	$9.00In 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	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
NTESIn the Money	$7.80In the Money	$11.70In 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	$0.00Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
NTESIn the Money	$7.10In the Money	$10.50In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
NTESIn the Money	$6.20In the Money	$8.40In 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	$0.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	19Out of the Money	49Out of the Money
NTESIn the Money	$5.80In 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	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	8Out of the Money	38Out of the Money
NTESIn the Money	$5.30In the Money	$6.10In the Money	$6.50In the Money	$0.00In the Money	---In the Money	406In the Money	Filter Table By Strike Price of$90.00	NTESOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	2Out of the Money	327Out of the Money
NTESIn the Money	$4.20In the Money	$5.30In the Money	$5.30In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$91.00	NTESOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	61Out of the Money
NTESIn the Money	$2.75In the Money	$4.00In the Money	$3.63In the Money	$-0.34In the Money	38In the Money	168In the Money	Filter Table By Strike Price of$92.00	NTESOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
NTESIn the Money	$2.30In the Money	$3.30In the Money	$2.93In the Money	$-0.14In the Money	3In the Money	101In the Money	Filter Table By Strike Price of$93.00	NTESNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.10Near the Money	17Near the Money	38Near the Money
NTESIn the Money	$1.25In the Money	$2.30In the Money	$1.85In the Money	$-0.77In the Money	4In the Money	30In the Money	Filter Table By Strike Price of$94.00	NTESNear the Money	$0.00Near the Money	$0.10Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	22Near the Money
NTESUnderlying issue's last price	$0.75Underlying issue's last price	$0.95Underlying issue's last price	$0.74Underlying issue's last price	$-1.01Underlying issue's last price	109Underlying issue's last price	171Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	NTESUnderlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.06Underlying issue's last price	$-0.42Underlying issue's last price	7Underlying issue's last price	39Underlying issue's last price
NTESNear the Money	$0.15Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.80Near the Money	30Near the Money	96Near the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$0.35In the Money	$0.50In the Money	$0.40In the Money	$-0.50In the Money	21In the Money	18In the Money
NTESNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.40Near the Money	99Near the Money	137Near the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$0.75In the Money	$1.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.25Near the Money	1Near the Money	36Near the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$1.60In the Money	$2.85In 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	$0.65Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$2.90In the Money	$3.70In the Money	$3.33In the Money	$-4.37In the Money	3In the Money	3In the Money
NTESOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	127Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$3.80In the Money	$4.70In the Money	$4.63In the Money	$-0.07In the Money	6In the Money	15In the Money
NTESOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$4.70In the Money	$5.90In the Money	$10.49In the Money	$0.00In the Money	---In the Money	10In the Money
NTESOut of the Money	$0.00Out of the Money	$0.95Out 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	$5.60In the Money	$7.10In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$103.00	NTESIn the Money	$6.50In the Money	$8.20In 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	$2.10Out 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	$7.40In the Money	$9.10In the Money	$8.00In the Money	$0.00In the Money	---In the Money	1In the Money
NTESOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$7.30In the Money	$11.30In 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	$1.75Out 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	$8.50In the Money	$12.30In 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	$2.10Out 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	$9.30In the Money	$13.30In 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	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$108.00	NTESIn the Money	$10.30In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$109.00	NTESIn the Money	$11.30In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$12.30In the Money	$16.30In 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	$13.30In the Money	$17.30In 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	$21.30In 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	$2.15Out 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	$22.30In the Money	$26.30In 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	$0.00Out 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	$31.40In 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	$2.15Out 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	$36.40In 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	$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	$37.20In the Money	$41.40In 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	$0.25Out 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	$46.40In 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)