Stocks Options

LAST PRICE
95.9200
TODAY'S CHANGE (%)
Trending Up1.9600 (2.0860%)

Bid / Lots
95.0000/ 1
Ask / Lots
96.3500/ 19
Open / Previous Close
95.5800 / 93.9600
Day Range
Low 95.4400
High 96.6200
52 Week Range
Low 81.3000
High 118.8950
Volume
484,291
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 37.964

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 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	$42.90In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$34.00In the Money	$37.90In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$28.90In the Money	$32.90In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$24.00In 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	$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	$18.70In the Money	$23.50In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
NTESIn the Money	$16.80In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	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	62Out of the Money
NTESIn the Money	$16.00In the Money	$19.90In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
NTESIn the Money	$16.10In the Money	$18.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$13.90In the Money	$18.10In 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	$1.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTESIn the Money	$13.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
NTESIn the Money	$11.90In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	NTESOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NTESIn the Money	$11.00In the Money	$14.90In 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	$0.80Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$10.00In the Money	$13.90In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
NTESIn the Money	$9.30In the Money	$12.90In 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	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NTESIn the Money	$8.30In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	NTESOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
NTESIn the Money	$6.90In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
NTESIn the Money	$5.90In 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$88.00	NTESOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
NTESIn the Money	$5.00In the Money	$8.90In the Money	$2.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$89.00	NTESOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
NTESIn the Money	$5.30In the Money	$7.80In the Money	$6.60In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$90.00	NTESOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
NTESIn the Money	$3.20In the Money	$6.90In the Money	$3.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$91.00	NTESOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
NTESIn the Money	$3.00In the Money	$4.80In the Money	$4.30In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$92.00	NTESOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
NTESIn the Money	$2.85In the Money	$3.30In the Money	$3.29In the Money	$1.94In the Money	3In the Money	25In the Money	Filter Table By Strike Price of$93.00	NTESNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.50Near the Money	64Near the Money	101Near the Money
NTESIn the Money	$2.05In the Money	$2.35In the Money	$2.55In the Money	$1.60In the Money	2In the Money	42In the Money	Filter Table By Strike Price of$94.00	NTESNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.90Near the Money	6Near the Money	25Near the Money
NTESUnderlying issue's last price	$1.30Underlying issue's last price	$1.55Underlying issue's last price	$1.63Underlying issue's last price	$1.07Underlying issue's last price	2Underlying issue's last price	123Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	NTESUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$1.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	28Underlying issue's last price
NTESNear the Money	$0.80Near the Money	$0.90Near the Money	$0.80Near the Money	$0.50Near the Money	5Near the Money	239Near the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$0.80In the Money	$0.95In the Money	$0.90In the Money	$-0.95In the Money	1In the Money	21In the Money
NTESNear the Money	$0.40Near the Money	$0.55Near the Money	$0.60Near the Money	$0.45Near the Money	1Near the Money	21Near the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$1.40In the Money	$1.60In the Money	$1.12In the Money	$-0.43In the Money	3In the Money	7In the Money
NTESNear the Money	$0.20Near the Money	$0.30Near the Money	$0.32Near the Money	$-0.44Near the Money	15Near the Money	25Near the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$2.15In the Money	$2.45In 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	$0.20Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$2.95In the Money	$3.40In 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	$0.15Out of the Money	$0.03Out of the Money	1Out of the Money	327Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$2.85In the Money	$5.00In the Money	$4.88In the Money	$0.00In the Money	---In the Money	1In the Money
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	5Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$4.00In the Money	$5.90In 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	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$102.00	NTESIn the Money	$4.30In the Money	$8.10In 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	$0.15Out 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	$6.00In the Money	$7.90In 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	$0.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$104.00	NTESIn the Money	$6.00In the Money	$10.10In 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	13Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$7.10In the Money	$10.60In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money	Filter Table By Strike Price of$106.00	NTESIn the Money	$8.10In the Money	$11.70In 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	$0.25Out of the Money	$0.05Out of the Money	$0.05Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	NTESIn the Money	$8.70In the Money	$13.40In 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	$2.05Out 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	$9.50In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.00Out 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$109.00	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
NTESOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$12.10In the Money	$16.20In 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	---Out of the Money	404Out of the Money	Filter Table By Strike Price of$111.00	NTESIn the Money	$13.10In the Money	$17.10In 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	32Out of the Money	Filter Table By Strike Price of$112.00	NTESIn the Money	$13.90In the Money	$18.30In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$113.00	NTESIn the Money	$14.70In the Money	$18.70In 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	$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$114.00	NTESIn the Money	$15.70In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$17.10In the Money	$21.10In 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	18Out of the Money	Filter Table By Strike Price of$116.00	NTESIn the Money	$17.70In the Money	$22.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money	Filter Table By Strike Price of$117.00	NTESIn the Money	$19.30In the Money	$23.10In 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	5Out of the Money	Filter Table By Strike Price of$118.00	NTESIn the Money	$19.80In the Money	$24.10In 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$119.00	NTESIn the Money	$20.90In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.00Out 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	$21.80In the Money	$26.50In 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	$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$121.00	NTESIn the Money	$23.10In the Money	$26.60In 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	$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$122.00	NTESIn the Money	$24.10In the Money	$27.40In 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$123.00	NTESIn the Money	$25.10In the Money	$29.00In 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	$0.00Out 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	$27.10In the Money	$31.00In 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	$0.00Out 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	$32.10In the Money	$36.00In 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$135.00	NTESIn the Money	$37.10In the Money	$41.00In 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$140.00	NTESIn the Money	$42.10In the Money	$46.00In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)