Stocks Options

LAST PRICE
86.2100
TODAY'S CHANGE (%)
Trending Up5.7200 (7.1065%)

Bid / Lots
86.1800/ 1
Ask / Lots
86.2100/ 3
Open / Previous Close
85.9400 / 80.4900
Day Range
Low 84.4650
High 86.6600
52 Week Range
Low 75.8500
High 118.8950
Volume
1,620,739
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 39.070

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	$33.60In the Money	$37.30In 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	$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	$32.60In the Money	$36.30In 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	$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	$31.60In the Money	$35.30In 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	$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	$30.50In the Money	$34.20In 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	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$29.60In the Money	$33.30In 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	$28.50In the Money	$32.30In 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	$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	$27.20In the Money	$31.30In 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	$1.90Out 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	$30.10In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$25.50In the Money	$28.30In 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	$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	$24.20In the Money	$28.30In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$23.20In the Money	$27.30In 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	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$22.60In 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$62.00	NTESOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$21.60In 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$63.00	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	29Out of the Money
NTESIn the Money	$20.90In 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$64.00	NTESOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
NTESIn the Money	$19.80In the Money	$23.00In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
NTESIn the Money	$18.70In the Money	$22.00In 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	$17.60In the Money	$21.00In 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	$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	$17.30In the Money	$20.00In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NTESIn the Money	$15.80In the Money	$19.00In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NTESIn the Money	$14.60In the Money	$18.00In 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	---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	$13.60In the Money	$17.00In 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	$2.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$12.60In the Money	$16.00In 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	$0.80Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NTESIn the Money	$11.60In 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$73.00	NTESOut of the Money	---Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
NTESIn the Money	$10.60In the Money	$14.00In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
NTESIn the Money	$9.70In the Money	$13.00In 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	$1.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
NTESIn the Money	$8.70In the Money	$11.40In the Money	$11.50In the Money	$8.40In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$76.00	NTESOut of the Money	---Out of the Money	$1.00Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
NTESIn the Money	$7.90In the Money	$11.00In the Money	$3.60In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$77.00	NTESOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	21Out of the Money
NTESIn the Money	$6.60In the Money	$9.80In the Money	$7.40In the Money	$4.28In the Money	4In the Money	16In the Money	Filter Table By Strike Price of$78.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
NTESIn the Money	$5.90In the Money	$8.10In the Money	$6.98In the Money	$4.73In the Money	22In the Money	21In the Money	Filter Table By Strike Price of$79.00	NTESOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	3Out of the Money	33Out of the Money
NTESIn the Money	$5.40In the Money	$7.10In the Money	$6.02In the Money	$3.97In the Money	22In the Money	40In the Money	Filter Table By Strike Price of$80.00	NTESOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.70Out of the Money	16Out of the Money	59Out of the Money
NTESIn the Money	$5.10In the Money	$5.50In the Money	$4.60In the Money	$3.53In the Money	9In the Money	342In the Money	Filter Table By Strike Price of$81.00	NTESOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$-1.05Out of the Money	23Out of the Money	39Out of the Money
NTESIn the Money	$4.30In the Money	$4.50In the Money	$4.54In the Money	$3.99In the Money	33In the Money	325In the Money	Filter Table By Strike Price of$82.00	NTESOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$-1.87Out of the Money	5Out of the Money	39Out of the Money
NTESIn the Money	$3.40In the Money	$3.60In the Money	$3.40In the Money	$3.05In the Money	118In the Money	146In the Money	Filter Table By Strike Price of$83.00	NTESOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-2.27Out of the Money	6Out of the Money	164Out of the Money
NTESIn the Money	$2.65In the Money	$2.95In the Money	$2.92In the Money	$2.70In the Money	14In the Money	142In the Money	Filter Table By Strike Price of$84.00	NTESNear the Money	$0.45Near the Money	$0.55Near the Money	$1.00Near the Money	$-2.02Near the Money	179Near the Money	11Near the Money
NTESIn the Money	$1.90In the Money	$2.05In the Money	$2.20In the Money	$2.06In the Money	182In the Money	50In the Money	Filter Table By Strike Price of$85.00	NTESNear the Money	$0.70Near the Money	$0.80Near the Money	$0.70Near the Money	$-5.16Near the Money	251Near the Money	10Near the Money
NTESUnderlying issue's last price	$1.30Underlying issue's last price	$1.50Underlying issue's last price	$1.45Underlying issue's last price	$1.20Underlying issue's last price	108Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$86.00Underlying issue's last price	NTESUnderlying issue's last price	$1.10Underlying issue's last price	$1.25Underlying issue's last price	$0.90Underlying issue's last price	$-8.25Underlying issue's last price	22Underlying issue's last price	20Underlying issue's last price
NTESNear the Money	$0.85Near the Money	$1.05Near the Money	$1.10Near the Money	$1.04Near the Money	453Near the Money	14Near the Money	Filter Table By Strike Price of$87.00	NTESIn the Money	$1.65In the Money	$1.85In the Money	$1.40In the Money	$-8.70In the Money	20In the Money	33In the Money
NTESNear the Money	$0.65Near the Money	$0.75Near the Money	$0.75Near the Money	$0.15Near the Money	227Near the Money	10Near the Money	Filter Table By Strike Price of$88.00	NTESIn the Money	$2.35In the Money	$2.60In the Money	$11.00In the Money	$0.00In the Money	---In the Money	7In the Money
NTESNear the Money	$0.40Near the Money	$0.50Near the Money	$0.45Near the Money	$-4.05Near the Money	22Near the Money	1Near the Money	Filter Table By Strike Price of$89.00	NTESIn the Money	$3.10In the Money	$3.40In the Money	$11.57In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.28Out of the Money	80Out of the Money	86Out of the Money	Filter Table By Strike Price of$90.00	NTESIn the Money	$3.90In the Money	$4.30In the Money	$9.13In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.20Out of the Money	5Out of the Money	9Out of the Money	Filter Table By Strike Price of$91.00	NTESIn the Money	$4.90In the Money	$5.30In the Money	$5.50In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.08Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$4.20In the Money	$7.60In the Money	$8.23In the Money	$0.00In the Money	---In the Money	5In the Money
NTESOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$93.00	NTESIn the Money	$5.20In the Money	$7.70In the Money	$6.60In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$6.10In the Money	$9.50In the Money	$7.00In the Money	$0.00In the Money	---In the Money	4In the Money
NTESOut of the Money	$0.05Out of the Money	$0.10Out 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$95.00	NTESIn the Money	$7.20In the Money	$10.50In the Money	$13.33In 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	12Out of the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$8.30In the Money	$11.50In 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	$0.05Out of the Money	$-1.61Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$9.30In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$10.10In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$11.30In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.10Out 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	$12.60In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.95Out 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	$13.10In the Money	$16.50In 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$102.00	NTESIn the Money	$14.10In the Money	$17.50In 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	$0.05Out 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	$15.60In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.95Out 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	$16.10In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.75Out 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	$17.50In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.00Out 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	$22.10In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.95Out 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	$26.70In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.95Out 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	$31.70In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.00Out 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	$36.70In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.95Out 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	$41.70In the Money	$46.00In 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)