Stocks Options

LAST PRICE
89.9100
TODAY'S CHANGE (%)
Trending Down-0.1600 (-0.1776%)

Bid / Lots
89.5100/ 1
Ask / Lots
90.0000/ 5
Open / Previous Close
88.9000 / 90.0700
Day Range
Low 88.8200
High 90.4050
52 Week Range
Low 81.3000
High 118.8950
Volume
1,802,598
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 37.904

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$33.00In the Money	$36.90In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$30.00In the Money	$33.90In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	NTESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	NTESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NTESIn the Money	$27.00In the Money	$30.90In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$26.00In the Money	$29.90In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$25.00In the Money	$28.90In the Money	---In 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	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NTESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	NTESOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$23.50In the Money	$28.40In the Money	$26.70In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$65.00	NTESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$22.10In the Money	$25.80In the Money	---In 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	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	NTESOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	NTESOut of the Money	---Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
NTESIn the Money	$19.10In the Money	$23.00In the Money	---In 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	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$18.10In the Money	$22.00In the Money	---In 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	$2.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$16.50In the Money	$21.30In the Money	---In 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	$2.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$15.60In the Money	$19.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	NTESOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
NTESIn the Money	$15.10In the Money	$19.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	NTESOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
NTESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	NTESOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NTESIn the Money	$13.10In the Money	$17.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	NTESOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.17Out of the Money	$-0.03Out of the Money	15Out of the Money	51Out of the Money
NTESIn the Money	$12.20In the Money	$16.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	NTESOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
NTESIn the Money	$11.20In the Money	$14.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	NTESOut of the Money	---Out of the Money	$2.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$10.20In the Money	$14.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	NTESOut of the Money	$0.15Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$9.30In the Money	$12.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	NTESOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-0.22Out of the Money	4Out of the Money	20Out of the Money
NTESIn the Money	$8.30In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	NTESOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
NTESIn the Money	$7.40In the Money	$11.20In the Money	$8.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$81.00	NTESOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
NTESIn the Money	$7.80In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	NTESOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$-0.15Out of the Money	1Out of the Money	---Out of the Money
NTESIn the Money	$7.10In the Money	$7.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	NTESOut of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.18Out of the Money	14Out of the Money	215Out of the Money
NTESIn the Money	$6.50In the Money	$8.30In the Money	$6.48In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$84.00	NTESOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.69Out of the Money	$-0.19Out of the Money	31Out of the Money	---Out of the Money
NTESIn the Money	$5.80In the Money	$6.10In the Money	$5.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$85.00	NTESOut of the Money	$0.85Out of the Money	$0.95Out of the Money	$0.90Out of the Money	$-0.20Out of the Money	9Out of the Money	35Out of the Money
NTESIn the Money	$5.00In the Money	$5.30In the Money	$5.10In the Money	$0.30In the Money	5In the Money	63In the Money	Filter Table By Strike Price of$86.00	NTESOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.20Out of the Money	$-0.20Out of the Money	46Out of the Money	255Out of the Money
NTESIn the Money	$4.30In the Money	$4.60In the Money	$4.40In the Money	$1.20In the Money	2In the Money	408In the Money	Filter Table By Strike Price of$87.00	NTESNear the Money	$1.40Near the Money	$1.55Near the Money	$1.51Near the Money	$-0.94Near the Money	70Near the Money	334Near the Money
NTESIn the Money	$3.70In the Money	$3.90In the Money	$4.00In the Money	$1.20In the Money	2In the Money	252In the Money	Filter Table By Strike Price of$88.00	NTESNear the Money	$1.75Near the Money	$1.90Near the Money	$1.83Near the Money	$-0.27Near the Money	18Near the Money	172Near the Money
NTESUnderlying issue's last price	$3.10Underlying issue's last price	$3.40Underlying issue's last price	$3.40Underlying issue's last price	$-0.05Underlying issue's last price	3Underlying issue's last price	167Underlying issue's last price	Filter Table By Strike Price of$89.00Underlying issue's last price	NTESUnderlying issue's last price	$2.20Underlying issue's last price	$2.35Underlying issue's last price	$2.26Underlying issue's last price	$-0.34Underlying issue's last price	45Underlying issue's last price	306Underlying issue's last price
NTESNear the Money	$2.65Near the Money	$2.85Near the Money	$2.65Near the Money	$-0.34Near the Money	23Near the Money	88Near the Money	Filter Table By Strike Price of$90.00	NTESIn the Money	$2.70In the Money	$2.85In the Money	$2.71In the Money	$-0.44In the Money	15In the Money	82In the Money
NTESNear the Money	$2.20Near the Money	$2.35Near the Money	$2.20Near the Money	$-0.10Near the Money	56Near the Money	72Near the Money	Filter Table By Strike Price of$91.00	NTESIn the Money	$3.20In the Money	$3.40In the Money	$3.30In the Money	$0.00In the Money	3In the Money	43In the Money
NTESNear the Money	$1.80Near the Money	$1.95Near the Money	$1.85Near the Money	$0.45Near the Money	15Near the Money	259Near the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$3.70In the Money	$4.00In the Money	$3.90In the Money	$-0.60In the Money	12In the Money	---In the Money
NTESOut of the Money	$1.45Out of the Money	$1.65Out of the Money	$1.60Out of the Money	$-0.18Out of the Money	32Out of the Money	126Out of the Money	Filter Table By Strike Price of$93.00	NTESIn the Money	$4.40In the Money	$4.70In the Money	$4.70In the Money	$0.00In the Money	5In the Money	---In the Money
NTESOut of the Money	$1.20Out of the Money	$1.35Out of the Money	$1.29Out of the Money	$-0.01Out of the Money	5Out of the Money	18Out of the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$5.10In the Money	$5.40In the Money	$5.30In the Money	$0.00In the Money	---In the Money	2In the Money
NTESOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$0.99Out of the Money	$-0.11Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.95Out of the Money	$0.20Out of the Money	1Out of the Money	28Out of the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$6.70In the Money	$7.00In the Money	$6.70In the Money	$0.00In the Money	1In the Money	---In the Money
NTESOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.68Out of the Money	$-0.07Out of the Money	2Out of the Money	26Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$5.70In the Money	$7.90In the Money	$7.50In the Money	$0.00In the Money	2In the Money	---In the Money
NTESOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$-0.10Out of the Money	6Out of the Money	25Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$8.70In the Money	$9.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.07Out of the Money	74Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$8.70In the Money	$11.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.20Out of the Money	$0.35Out of the Money	---Out 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	$9.60In the Money	$13.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$102.00	NTESIn the Money	$10.60In the Money	$14.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$103.00	NTESIn the Money	$11.50In the Money	$15.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.10Out of the Money	$0.50Out of the Money	---Out 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	$12.00In the Money	$16.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.11Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$13.30In the Money	$17.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.25Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.25Out of the Money	---Out 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	$14.70In the Money	$19.50In the Money	---In 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	---Out 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	$16.20In the Money	$20.10In the Money	---In 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	---Out 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	$16.70In the Money	$21.50In the Money	---In 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	---Out 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	$18.20In the Money	$22.10In the Money	---In 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	---Out 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	$19.20In the Money	$23.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	NTESIn the Money	$20.30In the Money	$23.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.20Out of the Money	---Out 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	$21.20In the Money	$25.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	NTESIn the Money	$22.30In the Money	$26.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	49Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$23.40In the Money	$27.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	NTESIn the Money	$24.20In the Money	$28.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	NTESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	NTESIn the Money	$26.20In the Money	$30.10In the Money	---In 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	---Out 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	$26.70In the Money	$31.50In the Money	---In 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	---Out 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	$28.20In the Money	$32.10In the Money	---In 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	---Out 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	$32.80In the Money	$37.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	NTESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	NTESIn the Money	$43.20In the Money	$47.10In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)