Stocks Options

LAST PRICE
91.4900
TODAY'S CHANGE (%)
Trending Up4.6000 (5.2940%)

Bid / Lots
91.4600/ 1
Ask / Lots
91.5000/ 4
Open / Previous Close
94.3100 / 86.8900
Day Range
Low 89.3100
High 94.4800
52 Week Range
Low 75.8500
High 118.8950
Volume
3,385,609
above 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 39.746

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$38.40In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$37.40In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$36.40In the Money	$40.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$35.40In the Money	$39.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$34.40In the Money	$38.40In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$33.40In the Money	$37.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$32.40In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$31.40In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$30.40In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$29.40In the Money	$33.50In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$28.40In the Money	$32.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$27.40In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$26.40In 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$63.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
NTESIn the Money	$25.40In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
NTESIn the Money	$24.40In the Money	$28.40In 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	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
NTESIn the Money	$23.40In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$22.50In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	NTESOut of the Money	---Out of the Money	$0.75Out 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	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NTESIn the Money	$21.10In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NTESIn the Money	$19.40In the Money	$22.90In 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	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
NTESIn the Money	$18.40In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$17.40In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NTESIn the Money	$16.80In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
NTESIn the Money	$15.40In 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$74.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
NTESIn the Money	$14.40In the Money	$18.00In the Money	$5.71In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$75.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
NTESIn the Money	$13.40In the Money	$17.60In the Money	$11.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$76.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
NTESIn the Money	$12.40In the Money	$16.40In the Money	$13.46In the Money	$3.81In the Money	9In the Money	23In the Money	Filter Table By Strike Price of$77.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NTESIn the Money	$11.40In the Money	$14.30In the Money	$15.40In the Money	$8.00In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$78.00	NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.22Out of the Money	4Out of the Money	61Out of the Money
NTESIn the Money	$11.30In the Money	$13.30In the Money	$11.25In the Money	$2.65In the Money	30In the Money	46In the Money	Filter Table By Strike Price of$79.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
NTESIn the Money	$10.10In the Money	$12.20In the Money	$9.73In the Money	$2.48In the Money	30In the Money	68In the Money	Filter Table By Strike Price of$80.00	NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
NTESIn the Money	$9.50In the Money	$12.50In the Money	$9.29In the Money	$3.09In the Money	14In the Money	338In the Money	Filter Table By Strike Price of$81.00	NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NTESIn the Money	$9.40In the Money	$10.80In the Money	$8.11In the Money	$2.78In the Money	13In the Money	326In the Money	Filter Table By Strike Price of$82.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
NTESIn the Money	$8.10In the Money	$9.80In the Money	$8.45In the Money	$4.15In the Money	114In the Money	201In the Money	Filter Table By Strike Price of$83.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
NTESIn the Money	$5.60In the Money	$9.10In the Money	$7.60In the Money	$3.90In the Money	4In the Money	135In the Money	Filter Table By Strike Price of$84.00	NTESOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	1Out of the Money	189Out of the Money
NTESIn the Money	$5.10In the Money	$8.60In the Money	$7.28In the Money	$4.48In the Money	1In the Money	154In the Money	Filter Table By Strike Price of$85.00	NTESOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	114Out of the Money	266Out of the Money
NTESIn the Money	$5.20In the Money	$6.20In the Money	$1.70In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$86.00	NTESOut of the Money	---Out of the Money	$0.90Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NTESIn the Money	$4.40In the Money	$5.00In the Money	$4.40In the Money	$3.25In the Money	25In the Money	427In the Money	Filter Table By Strike Price of$87.00	NTESOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$-0.60Out of the Money	300Out of the Money	18Out of the Money
NTESIn the Money	$3.60In the Money	$4.00In the Money	$3.30In the Money	$2.70In the Money	41In the Money	270In the Money	Filter Table By Strike Price of$88.00	NTESOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-1.75Out of the Money	186Out of the Money	8Out of the Money
NTESIn the Money	$2.80In the Money	$3.10In the Money	$2.92In the Money	$2.44In the Money	98In the Money	111In the Money	Filter Table By Strike Price of$89.00	NTESNear the Money	$0.30Near the Money	$0.55Near the Money	$0.50Near the Money	$-2.23Near the Money	6Near the Money	4Near the Money
NTESIn the Money	$2.00In the Money	$2.90In the Money	$1.80In the Money	$1.55In the Money	38In the Money	139In the Money	Filter Table By Strike Price of$90.00	NTESNear the Money	$0.50Near the Money	$1.95Near the Money	$1.00Near the Money	$-8.13Near the Money	15Near the Money	---Near the Money
NTESUnderlying issue's last price	$1.35Underlying issue's last price	$2.70Underlying issue's last price	$1.01Underlying issue's last price	$0.88Underlying issue's last price	4Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$91.00Underlying issue's last price	NTESUnderlying issue's last price	$0.90Underlying issue's last price	$1.05Underlying issue's last price	$5.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
NTESNear the Money	$0.90Near the Money	$1.05Near the Money	$0.70Near the Money	$0.47Near the Money	7Near the Money	28Near the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$1.40In the Money	$1.55In the Money	$0.75In the Money	$-7.48In the Money	2In the Money	5In the Money
NTESNear the Money	$0.55Near the Money	$0.70Near the Money	$0.40Near the Money	$-2.50Near the Money	12Near the Money	2Near the Money	Filter Table By Strike Price of$93.00	NTESIn the Money	$2.00In the Money	$2.25In the Money	$6.60In the Money	$0.00In the Money	---In the Money	---In the Money
NTESNear the Money	---Near the Money	$0.45Near the Money	$0.35Near the Money	$0.26Near the Money	8Near the Money	24Near the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$2.75In the Money	$2.95In the Money	$7.00In the Money	$0.00In the Money	---In the Money	4In the Money
NTESOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.19Out of the Money	53Out of the Money	10Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$3.10In the Money	$3.80In the Money	$13.33In 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	$0.10Out of the Money	$0.05Out of the Money	23Out of the Money	32Out of the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$4.00In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.35Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$5.30In the Money	$7.60In 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	$0.15Out of the Money	$0.10Out of the Money	$0.05Out of the Money	79Out of the Money	175Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$5.20In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.12Out of the Money	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$6.80In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$7.20In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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$101.00	NTESIn the Money	$8.40In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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$102.00	NTESIn the Money	$9.60In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$103.00	NTESIn the Money	$9.60In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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$104.00	NTESIn the Money	$11.90In the Money	$14.60In the Money	$14.00In the Money	$14.00In the Money	1In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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$105.00	NTESIn the Money	$13.00In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out 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$110.00	NTESIn the Money	$18.00In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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$115.00	NTESIn the Money	$22.70In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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	$26.70In the Money	$30.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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	$31.70In the Money	$35.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out 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	Filter Table By Strike Price of$130.00	NTESIn the Money	$36.70In the Money	$40.60In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)