Stocks Options

LAST PRICE
93.8100
TODAY'S CHANGE (%)
Trending Down-2.6500 (-2.7473%)

Bid / Lots
93.8000/ 2
Ask / Lots
93.8400/ 1
Open / Previous Close
96.1500 / 96.4600
Day Range
Low 93.3600
High 96.1500
52 Week Range
Low 81.3000
High 118.8950
Volume
1,000,167
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 37.969

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	$36.80In the Money	$40.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$31.80In the Money	$35.80In 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	$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	$27.10In the Money	$30.50In 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	$21.80In the Money	$25.80In 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	$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	$16.70In the Money	$20.80In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
NTESIn the Money	$14.70In the Money	$18.60In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
NTESIn the Money	$13.70In the Money	$17.90In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
NTESIn the Money	$12.70In 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$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	$11.70In the Money	$15.60In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTESIn the Money	$10.70In the Money	$14.80In 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	$9.70In the Money	$13.80In 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	$1.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NTESIn the Money	$8.80In the Money	$12.80In 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	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$7.80In the Money	$11.80In 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	$1.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
NTESIn the Money	$6.80In the Money	$10.60In 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	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NTESIn the Money	$5.80In the Money	$9.80In 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	$0.65Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
NTESIn the Money	$5.50In the Money	$8.80In 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	$1.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
NTESIn the Money	$4.40In the Money	$7.80In 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	$0.10Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
NTESIn the Money	$2.80In the Money	$6.80In 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	$0.10Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
NTESIn the Money	$1.80In the Money	$5.20In 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	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.05Out of the Money	2Out of the Money	76Out of the Money
NTESIn the Money	$2.50In the Money	$3.20In the Money	$3.50In the Money	$1.70In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$91.00	NTESNear the Money	$0.10Near the Money	$0.20Near the Money	$0.25Near the Money	$0.10Near the Money	32Near the Money	17Near the Money
NTESIn the Money	$2.10In the Money	$2.30In the Money	$4.30In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$92.00	NTESNear the Money	$0.25Near the Money	$0.35Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
NTESUnderlying issue's last price	$1.40Underlying issue's last price	$1.55Underlying issue's last price	$1.35Underlying issue's last price	$-2.15Underlying issue's last price	3Underlying issue's last price	23Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	NTESUnderlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.60Underlying issue's last price	$0.37Underlying issue's last price	69Underlying issue's last price	32Underlying issue's last price
NTESNear the Money	$0.85Near the Money	$1.00Near the Money	$0.95Near the Money	$-1.50Near the Money	10Near the Money	42Near the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$0.95In the Money	$1.15In the Money	$1.10In the Money	$0.65In the Money	9In the Money	17In the Money
NTESNear the Money	$0.50Near the Money	$0.60Near the Money	$0.56Near the Money	$-1.53Near the Money	3Near the Money	121Near the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$1.60In the Money	$1.80In the Money	$1.75In the Money	$1.10In the Money	21In the Money	24In the Money
NTESNear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$-1.55Near the Money	54Near the Money	250Near the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$2.35In the Money	$2.60In the Money	$1.85In the Money	$0.70In the Money	19In the Money	28In the Money
NTESOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-1.03Out of the Money	2Out of the Money	21Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$3.10In the Money	$3.60In the Money	$1.55In the Money	$0.00In the Money	---In the Money	7In the Money
NTESOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$3.40In the Money	$6.40In 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	$0.20Out 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	$3.20In the Money	$7.40In 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	$1.25Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	5Out of the Money	330Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$4.40In the Money	$8.30In 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	$2.15Out 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	$5.30In the Money	$9.30In 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	$0.20Out 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	$6.30In the Money	$10.30In 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	$2.00Out 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	$7.30In the Money	$11.40In 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	$1.35Out 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	$8.30In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$9.30In 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	$0.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	223Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	NTESIn the Money	$10.20In 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	$2.15Out 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$107.00	NTESIn the Money	$11.50In 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	$1.35Out 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$108.00	NTESIn the Money	$12.30In 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	$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$109.00	NTESIn the Money	$13.20In the Money	$17.20In 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	$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	$14.30In 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	$0.05Out 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	$15.50In 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	$1.35Out 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	$16.50In the Money	$20.20In 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	$0.10Out 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	$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	$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$114.00	NTESIn the Money	$18.30In 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	$0.20Out 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	$19.20In the Money	$23.20In 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	$1.35Out 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	$20.50In the Money	$24.20In 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	280Out of the Money	Filter Table By Strike Price of$117.00	NTESIn the Money	$22.40In the Money	$25.00In 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	$0.05Out 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	$22.50In the Money	$24.80In 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	$0.00Out 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	$23.20In 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	$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	$24.20In the Money	$28.40In 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	$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	$25.20In the Money	$29.40In 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	$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	$26.20In the Money	$30.40In 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	$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	$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	$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	$29.20In the Money	$33.40In 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	$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	$34.30In the Money	$38.40In 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	$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	$39.30In the Money	$43.40In 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	$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	$44.30In the Money	$48.40In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)