Stocks Options

LAST PRICE
91.3500
TODAY'S CHANGE (%)
Trending Down-1.2100 (-1.3073%)

Bid / Lots
91.0100/ 1
Ask / Lots
91.7800/ 1
Open / Previous Close
91.2600 / 92.5600
Day Range
Low 90.6100
High 91.8800
52 Week Range
Low 81.3000
High 118.8950
Volume
1,387,641
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 37.972

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$44.60In the Money	$47.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	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	$39.60In the Money	$43.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	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	$34.60In the Money	$38.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$29.60In the Money	$32.50In 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	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NTESIn the Money	$24.60In the Money	$28.60In the Money	$30.00In 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	$0.15Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$19.60In the Money	$23.40In the Money	$23.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$70.00	NTESOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$0.10Out of the Money	2Out of the Money	18Out of the Money
NTESIn the Money	$14.60In 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$75.00	NTESOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	409Out 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$78.00	NTESOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
NTESIn the Money	$10.80In the Money	$14.50In 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	$9.60In the Money	$13.50In the Money	$12.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$80.00	NTESOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
NTESIn the Money	$8.60In the Money	$12.50In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NTESIn the Money	$7.60In the Money	$11.60In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NTESIn the Money	$6.60In the Money	$10.40In 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	$0.00Out of the Money	$1.35Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	20Out of the Money	49Out of the Money
NTESIn the Money	$5.70In the Money	$9.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$4.70In the Money	$8.60In the Money	$8.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$85.00	NTESOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	1Out of the Money	444Out of the Money
NTESIn the Money	$3.60In the Money	$7.40In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
NTESIn the Money	$2.60In the Money	$6.30In the Money	$4.38In the Money	$0.38In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$87.00	NTESOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
NTESIn the Money	$1.60In the Money	$5.50In 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	$2.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
NTESIn the Money	$0.60In the Money	$4.60In the Money	$5.34In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$89.00	NTESNear the Money	$0.00Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.15Near the Money	7Near the Money	66Near the Money
NTESIn the Money	$0.75In the Money	$3.40In the Money	$3.03In the Money	$0.00In the Money	---In the Money	273In the Money	Filter Table By Strike Price of$90.00	NTESNear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.16Near the Money	1,030Near the Money	1,411Near the Money
NTESUnderlying issue's last price	$0.20Underlying issue's last price	$2.45Underlying issue's last price	$0.45Underlying issue's last price	$-2.19Underlying issue's last price	2Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$91.00Underlying issue's last price	NTESUnderlying issue's last price	$0.00Underlying issue's last price	$0.25Underlying issue's last price	$0.10Underlying issue's last price	$-0.41Underlying issue's last price	13Underlying issue's last price	44Underlying issue's last price
NTESNear the Money	$0.00Near the Money	$0.10Near the Money	$0.20Near the Money	$-1.30Near the Money	1Near the Money	85Near the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$0.45In the Money	$1.65In the Money	$0.60In the Money	$0.10In the Money	8In the Money	46In the Money
NTESNear the Money	$0.00Near the Money	$1.35Near the Money	$0.07Near the Money	$-0.93Near the Money	8Near the Money	188Near the Money	Filter Table By Strike Price of$93.00	NTESIn the Money	$0.85In the Money	$2.95In the Money	$1.54In the Money	$0.24In the Money	12In the Money	50In the Money
NTESNear the Money	$0.00Near the Money	$0.15Near the Money	$0.03Near the Money	$-0.52Near the Money	5Near the Money	60Near the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$1.20In the Money	$4.40In the Money	$3.19In the Money	$1.39In the Money	1In the Money	35In the Money
NTESOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	4Out of the Money	1,354Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$3.50In the Money	$3.90In the Money	$3.60In the Money	$1.45In the Money	23In the Money	1,061In the Money
NTESOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	1Out of the Money	67Out of the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$2.60In the Money	$6.30In the Money	$4.73In the Money	$1.12In the Money	1In the Money	3In the Money
NTESOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.26Out of the Money	$0.16Out of the Money	1Out of the Money	191Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$3.50In the Money	$7.30In the Money	$5.80In the Money	$1.00In the Money	1In the Money	5In the Money
NTESOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	2Out of the Money	46Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$4.60In the Money	$8.30In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$5.60In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	451Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$7.30In the Money	$9.80In the Money	$6.70In the Money	$0.00In the Money	---In the Money	564In 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	6Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$7.60In the Money	$11.30In 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	17Out of the Money	Filter Table By Strike Price of$102.00	NTESIn the Money	$8.60In the Money	$12.30In 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$103.00	NTESIn the Money	$9.50In the Money	$13.30In 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$104.00	NTESIn the Money	$10.60In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$11.60In the Money	$15.30In the Money	$11.95In the Money	$0.00In the Money	---In the Money	20In the Money
NTESOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$106.00	NTESIn the Money	$12.70In the Money	$16.30In 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	10Out of the Money	Filter Table By Strike Price of$107.00	NTESIn the Money	$13.70In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$108.00	NTESIn the Money	$14.70In 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	$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	$15.60In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	564Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$16.40In the Money	$20.30In the Money	$20.65In the Money	$0.00In the Money	---In the Money	1In the Money
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	56Out of the Money	Filter Table By Strike Price of$111.00	NTESIn the Money	$17.40In 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	$1.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$112.00	NTESIn the Money	$18.70In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$113.00	NTESIn the Money	$19.40In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$114.00	NTESIn the Money	$20.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$21.50In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,088Out of the Money	Filter Table By Strike Price of$120.00	NTESIn the Money	$27.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$125.00	NTESIn the Money	$32.30In the Money	$35.40In 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	$2.10Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$130.00	NTESIn the Money	$37.30In the Money	$40.40In 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	$1.55Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$135.00	NTESIn the Money	$42.30In the Money	$45.40In 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	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$140.00	NTESIn the Money	$47.30In the Money	$50.40In 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$145.00	NTESIn the Money	$52.30In the Money	$55.40In 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	$1.90Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$150.00	NTESIn the Money	$56.40In the Money	$60.40In 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$155.00	NTESIn the Money	$62.30In the Money	$65.40In 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 19, 2024)

Put Options (expires Friday July 19, 2024)