Stocks Options

LAST PRICE
96.5650
TODAY'S CHANGE (%)
Trending Up0.9850 (1.0306%)

Bid / Lots
96.5400/ 2
Ask / Lots
96.5900/ 2
Open / Previous Close
96.4300 / 95.5800
Day Range
Low 95.9400
High 96.7600
52 Week Range
Low 81.3000
High 118.8950
Volume
337,784
below 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 37.983

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$39.50In 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$55.00	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	$34.40In the Money	$38.40In 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	$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	$29.40In the Money	$33.60In 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	$0.00Out 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	$24.40In the Money	$28.60In 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	$0.00Out 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	$19.70In the Money	$23.20In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
NTESIn the Money	$17.60In the Money	$21.60In 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	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
NTESIn the Money	$16.50In the Money	$20.60In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
NTESIn the Money	$15.60In the Money	$19.60In 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	$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	$14.60In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	NTESOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTESIn the Money	$13.60In the Money	$17.60In 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	$0.15Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	159Out of the Money	2Out of the Money
NTESIn the Money	$12.60In the Money	$16.60In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NTESIn the Money	$11.70In 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$83.00	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	1Out of the Money
NTESIn the Money	$10.60In the Money	$14.10In 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	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1Out of the Money	25Out of the Money
NTESIn the Money	$9.80In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	NTESOut of the Money	$0.05Out of the Money	$2.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NTESIn the Money	$9.40In the Money	$11.90In 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	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.69Out of the Money	1Out of the Money	107Out of the Money
NTESIn the Money	$7.60In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	NTESOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	100Out of the Money	9Out of the Money
NTESIn the Money	$6.80In the Money	$10.60In 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	$0.05Out of the Money	$1.30Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
NTESIn the Money	$5.70In the Money	$9.60In the Money	$2.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$89.00	NTESOut of the Money	$0.05Out of the Money	$1.20Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
NTESIn the Money	$5.60In the Money	$6.90In the Money	$6.80In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$90.00	NTESOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
NTESIn the Money	$4.90In the Money	$6.70In the Money	$1.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$91.00	NTESOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	2Out of the Money	15Out of the Money
NTESIn the Money	$4.70In the Money	$5.00In the Money	$4.30In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$92.00	NTESOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NTESIn the Money	$3.80In the Money	$4.10In the Money	$3.50In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$93.00	NTESOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.23Out of the Money	22Out of the Money	17Out of the Money
NTESIn the Money	$3.00In the Money	$3.20In the Money	$2.45In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$94.00	NTESNear the Money	$0.40Near the Money	$0.50Near the Money	$0.50Near the Money	$-0.21Near the Money	4Near the Money	20Near the Money
NTESIn the Money	$2.30In the Money	$2.45In the Money	$2.09In the Money	$0.24In the Money	5In the Money	126In the Money	Filter Table By Strike Price of$95.00	NTESNear the Money	$0.65Near the Money	$0.80Near the Money	$0.75Near the Money	$-0.56Near the Money	3Near the Money	23Near the Money
NTESUnderlying issue's last price	$1.65Underlying issue's last price	$1.80Underlying issue's last price	$1.65Underlying issue's last price	$0.40Underlying issue's last price	3Underlying issue's last price	248Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	NTESUnderlying issue's last price	$1.00Underlying issue's last price	$1.15Underlying issue's last price	$1.15Underlying issue's last price	$-0.65Underlying issue's last price	12Underlying issue's last price	20Underlying issue's last price
NTESNear the Money	$1.15Near the Money	$1.30Near the Money	$1.18Near the Money	$0.28Near the Money	4Near the Money	17Near the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$1.50In the Money	$1.65In the Money	$2.00In the Money	$0.00In the Money	---In the Money	3In the Money
NTESNear the Money	$0.75Near the Money	$0.90Near the Money	$0.75Near the Money	$-0.20Near the Money	19Near the Money	7Near the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$2.10In the Money	$2.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESNear the Money	$0.50Near the Money	$0.65Near the Money	$0.45Near the Money	$-0.07Near the Money	5Near the Money	11Near the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$2.80In the Money	$3.10In 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	$0.45Out of the Money	$0.33Out of the Money	$-0.07Out of the Money	7Out of the Money	320Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$2.85In the Money	$4.00In the Money	$4.88In the Money	$0.00In the Money	---In the Money	1In the Money
NTESOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$-0.03Out of the Money	4Out of the Money	1Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$4.20In the Money	$4.90In 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	$0.25Out of the Money	$0.20Out of the Money	$0.03Out of the Money	2Out of the Money	3Out of the Money	Filter Table By Strike Price of$102.00	NTESIn the Money	$4.70In the Money	$7.30In 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	$0.20Out of the Money	$0.15Out of the Money	$0.15Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	NTESIn the Money	$6.00In the Money	$7.50In 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	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$104.00	NTESIn the Money	$6.20In the Money	$8.70In 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	$1.90Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	3Out of the Money	9Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$6.60In the Money	$10.60In 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	$1.35Out 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$106.00	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	$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$107.00	NTESIn the Money	$8.60In the Money	$12.60In 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$108.00	NTESIn the Money	$10.00In the Money	$13.60In 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	$10.60In the Money	$14.60In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$11.90In the Money	$15.50In 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	$0.05Out of the Money	404Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	NTESIn the Money	$12.70In the Money	$16.60In 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	$1.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	NTESIn the Money	$14.10In the Money	$16.80In 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	$0.05Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	NTESIn the Money	$14.50In the Money	$18.50In 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	$0.75Out 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$114.00	NTESIn the Money	$15.50In the Money	$19.60In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	40Out of the Money	8Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$16.50In the Money	$20.60In 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	18Out of the Money	Filter Table By Strike Price of$116.00	NTESIn the Money	$17.50In the Money	$21.50In 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	280Out of the Money	Filter Table By Strike Price of$117.00	NTESIn the Money	$18.60In the Money	$22.50In 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	5Out of the Money	Filter Table By Strike Price of$118.00	NTESIn the Money	$19.50In the Money	$23.60In 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$119.00	NTESIn the Money	$20.60In the Money	$24.60In 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	$1.30Out 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$120.00	NTESIn the Money	$21.60In the Money	$25.50In 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$121.00	NTESIn the Money	$22.90In the Money	$26.60In 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$122.00	NTESIn the Money	$23.50In the Money	$27.60In 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$123.00	NTESIn the Money	$24.50In the Money	$28.60In 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$125.00	NTESIn the Money	$26.60In the Money	$30.50In 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$130.00	NTESIn the Money	$31.60In the Money	$35.50In 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$135.00	NTESIn the Money	$36.60In the Money	$40.50In 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$140.00	NTESIn the Money	$41.60In the Money	$45.50In 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 05, 2024)

Put Options (expires Friday July 05, 2024)