Stocks Options

LAST PRICE
95.7800
TODAY'S CHANGE (%)
Trending Down-0.2800 (-0.2915%)

Bid / Lots
95.7600/ 3
Ask / Lots
95.8000/ 3
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
846,030
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 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	$38.80In the Money	$42.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$33.80In the Money	$37.70In 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	$28.90In the Money	$32.70In 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	$24.60In the Money	$27.60In 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	$0.00Out 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	$19.50In the Money	$22.10In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
NTESIn the Money	$17.70In the Money	$20.00In 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	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	39Out of the Money	20Out of the Money
NTESIn the Money	$15.90In the Money	$19.60In 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	$0.05Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	10Out of the Money	7Out of the Money
NTESIn the Money	$15.30In the Money	$18.40In 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	$0.05Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$14.80In 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	$0.05Out 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	$12.90In the Money	$16.60In 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	$0.05Out of the Money	$1.40Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NTESIn the Money	$12.60In the Money	$15.40In 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	$0.05Out of the Money	$1.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NTESIn the Money	$11.80In the Money	$14.40In 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	$0.05Out of the Money	$1.40Out 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	$13.60In 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	$0.05Out of the Money	$1.45Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
NTESIn the Money	$9.20In the Money	$12.40In 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	$0.70Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	10Out of the Money	14Out of the Money
NTESIn the Money	$8.00In 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	$0.05Out of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
NTESIn the Money	$7.80In the Money	$10.70In 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	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
NTESIn the Money	$6.50In the Money	$9.70In 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	$0.05Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
NTESIn the Money	$6.70In the Money	$7.50In 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	$0.10Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
NTESIn the Money	$5.80In the Money	$6.70In the Money	$6.80In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$90.00	NTESOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.02Out of the Money	50Out of the Money	26Out of the Money
NTESIn the Money	$5.00In the Money	$5.30In the Money	$1.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$91.00	NTESOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-2.70Out of the Money	2Out of the Money	13Out of the Money
NTESIn the Money	$4.10In the Money	$4.40In the Money	$4.30In the Money	$-0.10In the Money	2In the Money	45In the Money	Filter Table By Strike Price of$92.00	NTESOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.36Out of the Money	$-0.08Out of the Money	1Out of the Money	9Out of the Money
NTESIn the Money	$3.30In the Money	$3.50In the Money	$3.50In the Money	$-0.63In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$93.00	NTESNear the Money	$0.50Near the Money	$0.60Near the Money	$0.60Near the Money	$-0.12Near the Money	7Near the Money	7Near the Money
NTESIn the Money	$2.60In the Money	$2.75In the Money	$2.90In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$94.00	NTESNear the Money	$0.75Near the Money	$0.85Near the Money	$0.71Near the Money	$-0.27Near the Money	2Near the Money	18Near the Money
NTESUnderlying issue's last price	$2.00Underlying issue's last price	$2.15Underlying issue's last price	$2.26Underlying issue's last price	$-0.19Underlying issue's last price	116Underlying issue's last price	31Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	NTESUnderlying issue's last price	$1.10Underlying issue's last price	$1.25Underlying issue's last price	$1.31Underlying issue's last price	$-0.09Underlying issue's last price	15Underlying issue's last price	16Underlying issue's last price
NTESNear the Money	$1.45Near the Money	$1.60Near the Money	$1.55Near the Money	$0.40Near the Money	53Near the Money	214Near the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$1.55In the Money	$1.70In the Money	$1.62In the Money	$-0.03In the Money	11In the Money	10In the Money
NTESNear the Money	$1.05Near the Money	$1.20Near the Money	$1.07Near the Money	$-0.56Near the Money	11Near the Money	5Near the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$2.15In the Money	$2.30In the Money	$2.00In the Money	$-3.94In the Money	2In the Money	1In the Money
NTESNear the Money	$0.75Near the Money	$0.85Near the Money	$0.95Near the Money	$-0.10Near the Money	3Near the Money	4Near the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$2.80In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.52Out of the Money	$-0.48Out of the Money	3Out of the Money	7Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$3.60In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.30Out of the Money	30Out of the Money	301Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$4.40In the Money	$4.70In the Money	$4.88In the Money	$4.88In the Money	1In the Money	---In the Money
NTESOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.25Out 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	$5.30In the Money	$5.60In 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	$0.17Out 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	$4.60In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.10Out of the Money	$0.25Out 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	$7.10In the Money	$8.80In 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	$0.15Out of the Money	$0.15Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	NTESIn the Money	$8.10In the Money	$9.60In 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	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$8.30In the Money	$11.20In 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	$0.60Out 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$106.00	NTESIn the Money	$9.10In the Money	$12.40In 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	$2.25Out 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$107.00	NTESIn the Money	$9.70In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out of the Money	$1.40Out 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	$10.60In the Money	$13.90In 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	$1.40Out 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	$11.90In the Money	$15.20In 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	$1.40Out 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	$13.30In the Money	$15.90In 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	$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$111.00	NTESIn the Money	$13.60In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out of the Money	$2.20Out 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	$14.50In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out 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$113.00	NTESIn the Money	$16.10In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out 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	$16.50In 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	$2.20Out of the Money	$0.05Out of the Money	$0.05Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$17.50In the Money	$21.30In 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	$0.05Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	NTESIn the Money	$18.50In the Money	$22.30In 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	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	277Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	NTESIn the Money	$19.50In the Money	$23.30In 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	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	NTESIn the Money	$20.50In the Money	$24.30In 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	$1.35Out 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$119.00	NTESIn the Money	$21.40In the Money	$25.30In 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	$1.35Out 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	$22.90In 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	$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$121.00	NTESIn the Money	$23.40In the Money	$27.30In 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	$1.35Out 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$122.00	NTESIn the Money	$24.40In the Money	$28.30In 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	$1.35Out 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$123.00	NTESIn the Money	$25.40In the Money	$29.30In 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	$1.35Out 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	$27.20In the Money	$31.30In 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$130.00	NTESIn the Money	$32.30In the Money	$36.30In 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$135.00	NTESIn the Money	$37.20In the Money	$41.30In 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$140.00	NTESIn the Money	$42.20In the Money	$46.30In 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)