Stocks Options

LAST PRICE
93.5800
TODAY'S CHANGE (%)
Trending Up2.4500 (2.6885%)

Bid / Lots
93.0000/ 10
Ask / Lots
93.7500/ 1
Open / Previous Close
93.0100 / 91.1300
Day Range
Low 92.5800
High 94.8900
52 Week Range
Low 75.8500
High 118.8950
Volume
3,327,106
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 40.176

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$46.60In the Money	$50.90In the Money	$38.81In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$45.00	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
NTESIn the Money	$41.60In the Money	$45.90In 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	---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
NTESIn the Money	$36.60In the Money	$40.90In 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	$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	$31.60In the Money	$35.90In 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	$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	$26.60In the Money	$30.90In the Money	$20.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	NTESOut of the Money	---Out of the Money	$2.15Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
NTESIn the Money	$24.70In the Money	$29.00In 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	$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	$23.70In the Money	$28.00In 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	$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	$22.70In the Money	$27.00In 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	$1.35Out of the Money	$0.05Out of the Money	$0.05Out of the Money	11Out of the Money	---Out of the Money
NTESIn the Money	$21.70In 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$70.00	NTESOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
NTESIn the Money	$20.70In the Money	$25.00In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$19.70In the Money	$24.00In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$18.80In the Money	$23.10In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$17.80In 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$74.00	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
NTESIn the Money	$16.80In the Money	$21.10In the Money	$18.30In the Money	$6.30In the Money	2In the Money	43In the Money	Filter Table By Strike Price of$75.00	NTESOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	676Out of the Money
NTESIn the Money	$15.80In the Money	$20.10In the Money	$0.00In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$14.90In the Money	$19.20In 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	$2.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$14.10In the Money	$18.20In 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	$2.35Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTESIn the Money	$12.90In the Money	$17.20In 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	$0.20Out of the Money	$2.40Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money
NTESIn the Money	$12.00In the Money	$15.90In the Money	$14.57In the Money	$2.57In the Money	16In the Money	456In the Money	Filter Table By Strike Price of$80.00	NTESOut of the Money	$0.25Out of the Money	$0.60Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	2Out of the Money	1,819Out of the Money
NTESIn the Money	$11.10In the Money	$15.40In the Money	$6.67In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$81.00	NTESOut of the Money	$0.30Out of the Money	$2.50Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NTESIn the Money	$10.10In the Money	$14.40In the Money	$6.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$82.00	NTESOut of the Money	$0.30Out of the Money	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$9.20In the Money	$13.50In the Money	$5.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$83.00	NTESOut of the Money	$0.20Out of the Money	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$8.30In the Money	$10.70In the Money	$8.60In the Money	$0.00In the Money	---In the Money	542In the Money	Filter Table By Strike Price of$84.00	NTESOut of the Money	$0.60Out of the Money	$0.90Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$9.50In the Money	$9.80In the Money	$10.25In the Money	$2.70In the Money	10In the Money	516In the Money	Filter Table By Strike Price of$85.00	NTESOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money
NTESIn the Money	$6.70In the Money	$9.00In the Money	$9.25In the Money	$6.12In the Money	3In the Money	41In the Money	Filter Table By Strike Price of$86.00	NTESOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NTESIn the Money	$5.90In the Money	$10.10In the Money	$5.95In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$87.00	NTESOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTESIn the Money	$7.00In the Money	$9.20In the Money	$7.10In the Money	$4.35In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$88.00	NTESOut of the Money	$0.50Out of the Money	$2.60Out of the Money	$1.35Out of the Money	$1.35Out of the Money	32Out of the Money	---Out of the Money
NTESIn the Money	$4.50In the Money	$8.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$89.00	NTESOut of the Money	$1.60Out of the Money	$1.80Out of the Money	$1.50Out of the Money	$-0.60Out of the Money	1Out of the Money	5Out of the Money
NTESIn the Money	$5.70In the Money	$7.90In the Money	$6.35In the Money	$2.35In the Money	4In the Money	1,368In the Money	Filter Table By Strike Price of$90.00	NTESOut of the Money	$1.60Out of the Money	$2.00Out of the Money	$1.95Out of the Money	$-0.80Out of the Money	90Out of the Money	58Out of the Money
NTESIn the Money	$3.10In the Money	$6.70In the Money	$5.40In the Money	$2.00In the Money	6In the Money	21In the Money	Filter Table By Strike Price of$91.00	NTESNear the Money	$2.25Near the Money	$3.80Near the Money	$2.20Near the Money	$-1.10Near the Money	646Near the Money	206Near 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$92.00	NTESNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
NTESUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	NTESUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
NTESNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NTESNear the Money	$2.05Near the Money	$5.00Near the Money	$3.32Near the Money	$1.12Near the Money	1,363Near the Money	839Near the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$4.20In the Money	$4.50In the Money	$4.12In the Money	$-2.16In the Money	209In the Money	52In the Money
NTESNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$96.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	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$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	---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$99.00	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	$1.55Out of the Money	$1.85Out of the Money	$1.80Out of the Money	$0.70Out of the Money	93Out of the Money	101Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$6.00In the Money	$8.20In the Money	$15.20In the Money	$0.00In the Money	---In the Money	1In 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$101.00	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$102.00	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$103.00	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$104.00	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	$0.80Out of the Money	$1.15Out of the Money	$1.10Out of the Money	$0.50Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$10.90In the Money	$13.70In the Money	$13.90In the Money	$0.00In the Money	---In the Money	2In 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$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	---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$107.00	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$108.00	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$109.00	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	$0.40Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.30Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$14.70In the Money	$19.00In the Money	$0.00In 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$111.00	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$112.00	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$113.00	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$114.00	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	$0.25Out of the Money	$0.50Out 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	$19.50In the Money	$23.80In 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	$1.50Out of the Money	$0.30Out of the Money	$0.30Out of the Money	73Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	NTESIn the Money	$24.40In the Money	$28.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.40Out 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$125.00	NTESIn the Money	$29.30In the Money	$33.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.20Out 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$130.00	NTESIn the Money	$34.30In the Money	$38.60In 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$135.00	NTESIn the Money	$39.30In the Money	$43.60In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)