Stocks Options

LAST PRICE
94.0200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
94.0000/ 1
Ask / Lots
94.8000/ 1
Open / Previous Close
93.7600 / 94.0200
Day Range
Low 93.6100
High 95.5400
52 Week Range
Low 80.7900
High 118.8950
Volume
677,595
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 37.778

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$37.10In the Money	$41.20In 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	$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	$32.10In the Money	$36.20In 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	$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	$27.10In the Money	$31.20In 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	$22.60In the Money	$26.20In 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	$16.80In the Money	$21.50In 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	$2.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$16.40In the Money	$20.50In the Money	$18.60In the Money	$18.60In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$76.00	NTESOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$15.00In the Money	$19.50In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$14.20In 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	$0.00Out 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	$12.70In the Money	$17.50In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$11.80In the Money	$16.50In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$10.70In the Money	$15.50In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$9.80In the Money	$14.50In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$8.70In 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$83.00	NTESOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NTESIn the Money	$8.10In the Money	$12.20In 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	$0.00Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$7.30In the Money	$10.90In 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	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
NTESIn the Money	$6.20In 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$86.00	NTESOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NTESIn the Money	$6.30In the Money	$9.00In 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	$0.00Out of the Money	$0.65Out of the Money	$0.54Out of the Money	$-0.05Out of the Money	2Out of the Money	2Out of the Money
NTESIn the Money	$4.30In the Money	$8.30In 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	$0.00Out of the Money	$0.70Out of the Money	$0.44Out of the Money	$0.36Out of the Money	2Out of the Money	9Out of the Money
NTESIn the Money	$3.70In the Money	$7.10In the Money	$5.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$89.00	NTESOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
NTESIn the Money	$2.90In the Money	$6.40In the Money	$4.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$90.00	NTESOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	3Out of the Money	49Out of the Money
NTESIn the Money	$3.20In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	NTESOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-0.19Out of the Money	1Out of the Money	39Out of the Money
NTESIn the Money	$2.45In the Money	$2.65In the Money	$3.20In the Money	$-0.10In the Money	2In the Money	38In the Money	Filter Table By Strike Price of$92.00	NTESNear the Money	$0.35Near the Money	$0.50Near the Money	$0.35Near the Money	$-0.40Near the Money	4Near the Money	19Near the Money
NTESIn the Money	$1.75In the Money	$1.90In the Money	$2.15In the Money	$-0.30In the Money	1In the Money	76In the Money	Filter Table By Strike Price of$93.00	NTESNear the Money	$0.65Near the Money	$0.80Near the Money	$0.43Near the Money	$-0.67Near the Money	2Near the Money	21Near the Money
NTESUnderlying issue's last price	$1.15Underlying issue's last price	$1.35Underlying issue's last price	$1.65Underlying issue's last price	$0.25Underlying issue's last price	1Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	NTESUnderlying issue's last price	$1.05Underlying issue's last price	$1.25Underlying issue's last price	$0.80Underlying issue's last price	$-0.60Underlying issue's last price	1Underlying issue's last price	26Underlying issue's last price
NTESNear the Money	$0.75Near the Money	$0.90Near the Money	$0.95Near the Money	$0.10Near the Money	5Near the Money	21Near the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$1.65In the Money	$1.80In the Money	$1.20In the Money	$-0.32In the Money	2In the Money	82In the Money
NTESNear the Money	$0.50Near the Money	$0.60Near the Money	$0.56Near the Money	$0.00Near the Money	---Near the Money	48Near the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$2.35In the Money	$2.55In the Money	$2.35In the Money	$0.00In the Money	---In the Money	18In the Money
NTESNear the Money	$0.30Near the Money	$0.45Near the Money	$0.54Near the Money	$0.14Near the Money	10Near the Money	58Near the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$3.10In the Money	$3.40In the Money	$2.30In the Money	$0.00In the Money	---In the Money	20In the Money
NTESOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.05Out of the Money	31Out of the Money	110Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$4.00In the Money	$4.30In the Money	$2.45In the Money	$0.00In the Money	---In the Money	42In the Money
NTESOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.03Out of the Money	34Out of the Money	57Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$4.70In the Money	$6.30In the Money	$3.00In the Money	$0.00In the Money	---In the Money	8In the Money
NTESOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	14Out of the Money	99Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$3.90In the Money	$7.10In the Money	$5.30In the Money	$1.00In the Money	1In the Money	51In the Money
NTESOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.12Out of the Money	$-0.24Out of the Money	2Out of the Money	41Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$5.20In the Money	$8.30In 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	6Out of the Money	Filter Table By Strike Price of$102.00	NTESIn the Money	$6.10In the Money	$9.90In the Money	$7.74In the Money	$0.00In the Money	---In the Money	2In the Money
NTESOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$103.00	NTESIn the Money	$6.90In the Money	$10.70In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money
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	6Out of the Money	Filter Table By Strike Price of$104.00	NTESIn the Money	$7.90In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$9.10In the Money	$12.80In the Money	$12.40In the Money	$0.00In the Money	---In the Money	1In the Money
NTESOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$106.00	NTESIn the Money	$9.90In the Money	$14.00In 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	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$107.00	NTESIn the Money	$10.80In the Money	$14.30In 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	$11.50In the Money	$15.60In 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	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$109.00	NTESIn the Money	$12.50In the Money	$17.10In the Money	$19.15In 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$110.00	NTESIn the Money	$14.00In the Money	$18.00In 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$111.00	NTESIn the Money	$14.50In the Money	$19.20In 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$112.00	NTESIn the Money	$15.50In the Money	$19.90In 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$113.00	NTESIn the Money	$16.70In the Money	$21.30In 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	$2.05Out 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	$17.50In the Money	$22.10In 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	$2.05Out 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	$21.80In 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	$2.05Out 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$116.00	NTESIn the Money	$20.50In the Money	$23.50In 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$117.00	NTESIn the Money	$20.50In the Money	$24.90In 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$118.00	NTESIn the Money	$22.00In the Money	$25.60In 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	$22.50In the Money	$26.20In 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$120.00	NTESIn the Money	$23.80In the Money	$27.70In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$121.00	NTESIn the Money	$24.80In the Money	$28.70In 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	$25.80In the Money	$29.70In 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	$26.80In the Money	$30.70In 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	$29.60In the Money	$32.70In 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	$2.10Out 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	$33.80In the Money	$37.70In 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	$2.10Out 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	$38.80In the Money	$42.70In 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	$0.00Out 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	$44.70In the Money	$47.70In 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	$0.00Out 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	$48.80In the Money	$52.10In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)