Stocks Options

LAST PRICE
76.7600
TODAY'S CHANGE (%)
Trending Down-4.4000 (-5.4214%)

Bid / Lots
76.9500/ 3
Ask / Lots
77.0500/ 2
Open / Previous Close
76.6800 / 81.1600
Day Range
Low 76.1800
High 77.2400
52 Week Range
Low 75.8500
High 118.8950
Volume
2,541,048
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 42.007

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$34.70In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	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	3Out of the Money
NTESIn the Money	$29.70In the Money	$33.80In the Money	$36.41In the Money	$0.00In the Money	---In the Money	1In 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	$24.70In the Money	$28.90In 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	$19.80In the Money	$23.80In 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	$14.70In 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$60.00	NTESOut of the Money	---Out of the Money	$1.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
NTESIn the Money	$14.40In the Money	$17.70In 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	$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	$12.80In the Money	$16.70In 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	$0.60Out of the Money	$0.10Out of the Money	$0.10Out of the Money	39Out of the Money	---Out of the Money
NTESIn the Money	$11.80In the Money	$15.80In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$10.90In 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$64.00	NTESOut of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$10.10In the Money	$13.80In 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	$0.05Out of the Money	$0.50Out of the Money	$0.12Out of the Money	$0.07Out of the Money	27Out of the Money	48Out of the Money
NTESIn the Money	$8.90In the Money	$12.90In 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	$0.15Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$0.03Out of the Money	5Out of the Money	85Out of the Money
NTESIn the Money	$8.00In the Money	$12.00In 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	$0.10Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.03Out of the Money	3Out of the Money	2Out of the Money
NTESIn the Money	$7.80In the Money	$10.20In 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	$0.25Out of the Money	$0.90Out of the Money	$0.29Out of the Money	$0.09Out of the Money	2Out of the Money	2Out of the Money
NTESIn the Money	$6.50In the Money	$9.90In 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	$0.20Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.05Out of the Money	9Out of the Money	5Out of the Money
NTESIn the Money	$5.80In the Money	$9.10In the Money	$12.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	NTESOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.30Out of the Money	67Out of the Money	109Out of the Money
NTESIn the Money	$6.40In the Money	$8.20In 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	$0.60Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$0.42Out of the Money	37Out of the Money	15Out of the Money
NTESIn the Money	$4.70In the Money	$7.20In 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	$0.80Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$0.55Out of the Money	76Out of the Money	48Out of the Money
NTESIn the Money	$4.80In the Money	$5.40In 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	$1.10Out of the Money	$1.25Out of the Money	$1.22Out of the Money	$0.72Out of the Money	16Out of the Money	40Out of the Money
NTESIn the Money	$4.20In the Money	$5.30In the Money	$4.20In the Money	$4.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$74.00	NTESNear the Money	$1.35Near the Money	$1.60Near the Money	$1.60Near the Money	$1.02Near the Money	77Near the Money	167Near the Money
NTESIn the Money	$3.70In the Money	$4.30In the Money	$3.65In the Money	$-3.96In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$75.00	NTESNear the Money	$1.85Near the Money	$2.00Near the Money	$1.95Near the Money	$0.65Near the Money	188Near the Money	663Near the Money
NTESUnderlying issue's last price	$3.20Underlying issue's last price	$3.50Underlying issue's last price	$2.75Underlying issue's last price	$2.75Underlying issue's last price	32Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$76.00Underlying issue's last price	NTESUnderlying issue's last price	$2.25Underlying issue's last price	$3.40Underlying issue's last price	$2.44Underlying issue's last price	$1.40Underlying issue's last price	66Underlying issue's last price	53Underlying issue's last price
NTESNear the Money	$2.60Near the Money	$3.00Near the Money	$2.83Near the Money	$2.83Near the Money	251Near the Money	---Near the Money	Filter Table By Strike Price of$77.00	NTESIn the Money	$2.70In the Money	$3.10In the Money	$2.97In the Money	$1.17In the Money	47In the Money	52In the Money
NTESNear the Money	$2.25Near the Money	$2.60Near the Money	$2.36Near the Money	$-1.94Near the Money	49Near the Money	15Near the Money	Filter Table By Strike Price of$78.00	NTESIn the Money	$3.30In the Money	$3.60In the Money	$3.65In the Money	$2.03In the Money	14In the Money	56In the Money
NTESNear the Money	$1.80Near the Money	$2.20Near the Money	$1.70Near the Money	$-2.30Near the Money	11Near the Money	18Near the Money	Filter Table By Strike Price of$79.00	NTESIn the Money	$3.50In the Money	$4.60In the Money	$3.93In the Money	$1.93In the Money	5In the Money	30In the Money
NTESOut of the Money	$1.45Out of the Money	$1.85Out of the Money	$1.65Out of the Money	$-2.25Out of the Money	60Out of the Money	74Out of the Money	Filter Table By Strike Price of$80.00	NTESIn the Money	$4.50In the Money	$5.00In the Money	$4.82In the Money	$2.48In the Money	12In the Money	361In the Money
NTESOut of the Money	$1.30Out of the Money	$1.50Out of the Money	$1.39Out of the Money	$-2.01Out of the Money	65Out of the Money	24Out of the Money	Filter Table By Strike Price of$81.00	NTESIn the Money	$5.30In the Money	$5.70In the Money	$5.75In the Money	$2.88In the Money	20In the Money	33In the Money
NTESOut of the Money	$1.10Out of the Money	$1.30Out of the Money	$0.94Out of the Money	$-1.96Out of the Money	3Out of the Money	32Out of the Money	Filter Table By Strike Price of$82.00	NTESIn the Money	$6.00In the Money	$6.50In the Money	$6.33In the Money	$2.83In the Money	5In the Money	98In the Money
NTESOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$1.05Out of the Money	$-1.39Out of the Money	219Out of the Money	217Out of the Money	Filter Table By Strike Price of$83.00	NTESIn the Money	$6.80In the Money	$9.20In the Money	$7.30In the Money	$3.20In the Money	2In the Money	9In the Money
NTESOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.82Out of the Money	$-1.38Out of the Money	3Out of the Money	60Out of the Money	Filter Table By Strike Price of$84.00	NTESIn the Money	$7.40In the Money	$8.50In the Money	$4.70In the Money	$0.00In the Money	---In the Money	20In the Money
NTESOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.50Out of the Money	$-1.37Out of the Money	38Out of the Money	256Out of the Money	Filter Table By Strike Price of$85.00	NTESIn the Money	$8.30In the Money	$9.10In the Money	$5.40In the Money	$0.00In the Money	---In the Money	149In the Money
NTESOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$86.00	NTESIn the Money	$8.70In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.37Out of the Money	$-0.84Out of the Money	3Out of the Money	27Out of the Money	Filter Table By Strike Price of$87.00	NTESIn the Money	$9.10In the Money	$12.70In the Money	$8.50In the Money	$0.00In the Money	---In the Money	3In the Money
NTESOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.47Out of the Money	$-0.51Out of the Money	3Out of the Money	9Out of the Money	Filter Table By Strike Price of$88.00	NTESIn the Money	$10.50In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.27Out of the Money	$-0.58Out of the Money	4Out of the Money	29Out of the Money	Filter Table By Strike Price of$89.00	NTESIn the Money	$11.70In the Money	$13.00In the Money	$9.80In the Money	$0.00In the Money	---In the Money	3In the Money
NTESOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.22Out of the Money	$-0.68Out of the Money	19Out of the Money	581Out of the Money	Filter Table By Strike Price of$90.00	NTESIn the Money	$11.60In the Money	$15.50In the Money	$9.47In the Money	$0.00In the Money	---In the Money	120In the Money
NTESOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$-0.40Out of the Money	31Out of the Money	16Out of the Money	Filter Table By Strike Price of$91.00	NTESIn the Money	$12.60In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$13.50In the Money	$17.40In 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	$2.30Out 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$93.00	NTESIn the Money	$14.50In the Money	$18.20In 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	$1.15Out 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$94.00	NTESIn the Money	$15.40In the Money	$19.40In 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	$0.55Out of the Money	$0.35Out of the Money	$-0.02Out of the Money	2Out of the Money	435Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$16.40In the Money	$20.40In the Money	$15.00In the Money	$0.00In the Money	---In the Money	47In the Money
NTESOut of the Money	$0.05Out 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$96.00	NTESIn the Money	$17.40In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$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$97.00	NTESIn the Money	$18.40In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$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$98.00	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	---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$99.00	NTESIn the Money	$20.40In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$21.30In the Money	$25.40In the Money	$9.50In the Money	$0.00In the Money	---In the Money	139In 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$101.00	NTESIn the Money	$22.30In the Money	$26.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$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$102.00	NTESIn the Money	$23.30In the Money	$27.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$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	$24.30In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$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	$25.30In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$26.10In the Money	$30.40In the Money	$24.00In the Money	$0.00In the Money	---In the Money	6In 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$106.00	NTESIn the Money	$27.30In the Money	$31.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.00Out 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$107.00	NTESIn the Money	$28.10In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$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$108.00	NTESIn the Money	$29.10In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$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$109.00	NTESIn the Money	$30.30In the Money	$34.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	441Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$31.30In the Money	$35.30In the Money	$29.20In the Money	$0.00In the Money	---In the Money	1In 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	220Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$36.30In the Money	$40.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$120.00	NTESIn the Money	$41.30In the Money	$45.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	NTESIn the Money	$46.30In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out 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$130.00	NTESIn the Money	$51.30In the Money	$55.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$135.00	NTESIn the Money	$56.30In the Money	$60.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$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$140.00	NTESIn the Money	$61.30In the Money	$65.20In 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$145.00	NTESIn the Money	$66.60In the Money	$70.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$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$150.00	NTESIn the Money	$71.30In the Money	$75.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	432Out of the Money	Filter Table By Strike Price of$155.00	NTESIn the Money	$76.30In the Money	$80.30In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)