Stocks Options

LAST PRICE
96.0600
TODAY'S CHANGE (%)
Trending Down-0.6800 (-0.7029%)

Bid / Lots
94.9400/ 2
Ask / Lots
96.5000/ 1
Open / Previous Close
96.0600 / 96.7400
Day Range
Low 95.5100
High 96.9250
52 Week Range
Low 81.3000
High 118.8950
Volume
1,374,711
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 38.164

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	$39.00In 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	$0.05Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$34.00In 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	$29.70In the Money	$33.00In 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	$24.10In the Money	$27.90In 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	$18.90In the Money	$23.10In 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	$16.10In the Money	$20.50In 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	$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	$14.50In the Money	$19.40In 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	$13.50In the Money	$18.30In 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	$12.60In the Money	$16.90In 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	$11.60In the Money	$16.40In 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	$10.50In the Money	$15.30In 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	$9.50In 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$84.00	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	84Out of the Money
NTESIn the Money	$9.10In the Money	$12.70In 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	$8.10In the Money	$11.90In 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	$0.65Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	27Out of the Money
NTESIn the Money	$7.00In the Money	$10.90In 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	$0.65Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	1Out of the Money	21Out of the Money
NTESIn the Money	$6.10In the Money	$10.20In 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	$0.05Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
NTESIn the Money	$5.10In the Money	$9.00In 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	$0.05Out of the Money	$0.60Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	2Out of the Money	38Out of the Money
NTESIn the Money	$4.10In the Money	$8.00In the Money	$6.50In the Money	$0.35In the Money	2In the Money	406In the Money	Filter Table By Strike Price of$90.00	NTESOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
NTESIn the Money	$4.50In the Money	$6.90In the Money	$5.30In the Money	$0.35In the Money	1In the Money	127In the Money	Filter Table By Strike Price of$91.00	NTESOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
NTESIn the Money	$2.65In the Money	$5.90In the Money	$3.97In the Money	$-0.13In the Money	1In the Money	168In the Money	Filter Table By Strike Price of$92.00	NTESOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
NTESIn the Money	$2.60In the Money	$3.80In the Money	$3.07In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$93.00	NTESOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	5Out of the Money	34Out of the Money
NTESIn the Money	$2.05In the Money	$3.00In the Money	$2.62In the Money	$1.67In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$94.00	NTESNear the Money	$0.15Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.13Near the Money	19Near the Money	5Near the Money
NTESIn the Money	$1.40In the Money	$1.60In the Money	$1.75In the Money	$-0.45In the Money	20In the Money	152In the Money	Filter Table By Strike Price of$95.00	NTESNear the Money	$0.35Near the Money	$0.50Near the Money	$0.48Near the Money	$-0.25Near the Money	24Near the Money	30Near the Money
NTESUnderlying issue's last price	$0.80Underlying issue's last price	$0.95Underlying issue's last price	$1.00Underlying issue's last price	$-0.09Underlying issue's last price	7Underlying issue's last price	93Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	NTESUnderlying issue's last price	$0.70Underlying issue's last price	$0.90Underlying issue's last price	$0.90Underlying issue's last price	$-0.10Underlying issue's last price	1Underlying issue's last price	17Underlying issue's last price
NTESNear the Money	$0.40Near the Money	$0.45Near the Money	$0.45Near the Money	$-0.50Near the Money	20Near the Money	132Near the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$1.30In the Money	$1.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESNear the Money	$0.20Near the Money	$0.30Near the Money	$0.30Near 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	$2.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESNear the Money	$0.05Near the Money	$0.20Near the Money	$0.35Near the Money	$-0.05Near the Money	1Near the Money	18Near the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$1.95In the Money	$4.60In the Money	$7.70In the Money	$0.00In the Money	---In the Money	3In the Money
NTESOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	1Out of the Money	126Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$2.35In the Money	$6.00In the Money	$4.70In the Money	$0.00In the Money	---In the Money	15In the Money
NTESOut of the Money	$0.05Out of the Money	$0.15Out 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	$3.20In the Money	$7.10In 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	$0.20Out 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	$4.70In the Money	$7.30In 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	$0.45Out of the Money	$0.05Out of the Money	$0.05Out of the Money	78Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	NTESIn the Money	$5.20In the Money	$9.10In 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	$0.90Out 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	$6.20In the Money	$10.00In the Money	$8.00In the Money	$-0.99In the Money	1In the Money	2In the Money
NTESOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	7Out of the Money	8Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$7.30In the Money	$9.80In 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	$1.35Out 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	$8.00In the Money	$12.10In 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	$1.35Out 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	$9.00In the Money	$13.10In 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	$0.55Out 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	$9.70In the Money	$14.50In 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	$1.35Out 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	$11.20In the Money	$15.10In 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	$1.35Out 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	$12.60In the Money	$16.10In 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	24Out of the Money	Filter Table By Strike Price of$111.00	NTESIn the Money	$12.70In the Money	$17.50In 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	$17.50In the Money	$21.10In 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	$22.20In the Money	$26.10In 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	$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	$31.10In 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	$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	$32.20In the Money	$36.10In 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	$1.35Out 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	$41.10In 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	$0.25Out 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	$46.10In 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)