Stocks Options

LAST PRICE
96.2700
TODAY'S CHANGE (%)
Trending Down-0.6600 (-0.6809%)

Bid / Lots
96.2300/ 3
Ask / Lots
96.3100/ 2
Open / Previous Close
96.0800 / 96.9300
Day Range
Low 95.6600
High 96.7250
52 Week Range
Low 80.7900
High 118.8950
Volume
304,535
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 38.718

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 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	$42.90In 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	$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
NTESIn the Money	$34.60In the Money	$37.90In 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	$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
NTESIn the Money	$29.50In the Money	$33.00In 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	$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
NTESIn the Money	$24.30In the Money	$27.90In 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	$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	$19.30In 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$75.00	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
NTESIn the Money	$17.80In the Money	$19.10In 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	$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	$16.60In the Money	$18.30In the Money	$24.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$79.00	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
NTESIn the Money	$16.10In 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$80.00	NTESOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTESIn the Money	$14.70In the Money	$15.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$14.10In 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$82.00	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
NTESIn the Money	$13.00In the Money	$15.20In the Money	$20.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$83.00	NTESOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
NTESIn the Money	$11.60In 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$84.00	NTESOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NTESIn the Money	$10.20In the Money	$13.00In the Money	$15.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$85.00	NTESOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NTESIn the Money	$8.50In 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$86.00	NTESOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out 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$87.00	NTESOut of the Money	$0.05Out 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	$6.50In the Money	$9.80In 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	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
NTESIn the Money	$5.50In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	NTESOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
NTESIn the Money	$6.10In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	NTESOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
NTESIn the Money	$5.20In the Money	$6.20In the Money	$4.26In 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	$0.14Out of the Money	$-0.01Out of the Money	1Out of the Money	12Out of the Money
NTESIn the Money	$4.20In the Money	$4.80In the Money	$11.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$92.00	NTESOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.05Out of the Money	1Out of the Money	18Out of the Money
NTESIn the Money	$3.50In the Money	$3.90In the Money	$9.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$93.00	NTESOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.05Out of the Money	1Out of the Money	30Out of the Money
NTESIn the Money	$2.75In the Money	$3.00In the Money	$4.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$94.00	NTESNear the Money	$0.45Near the Money	$0.60Near the Money	$0.52Near the Money	$-0.13Near the Money	6Near the Money	9Near the Money
NTESIn the Money	$2.05In the Money	$2.25In the Money	$2.05In the Money	$-0.85In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$95.00	NTESNear the Money	$0.75Near the Money	$0.90Near the Money	$0.98Near the Money	$0.05Near the Money	5Near the Money	44Near the Money
NTESUnderlying issue's last price	$1.50Underlying issue's last price	$1.65Underlying issue's last price	$1.40Underlying issue's last price	$-0.85Underlying issue's last price	2Underlying issue's last price	9Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	NTESUnderlying issue's last price	$1.15Underlying issue's last price	$1.30Underlying issue's last price	$1.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	29Underlying issue's last price
NTESNear the Money	$1.05Near the Money	$1.20Near the Money	$1.12Near the Money	$-0.38Near the Money	26Near the Money	68Near the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$1.70In the Money	$1.85In the Money	$1.82In the Money	$0.32In the Money	4In the Money	44In the Money
NTESNear the Money	$0.70Near the Money	$0.85Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	68Near the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$2.35In the Money	$2.55In the Money	$0.52In the Money	$0.00In the Money	---In the Money	38In the Money
NTESNear the Money	$0.45Near the Money	$0.60Near the Money	$0.87Near the Money	$0.00Near the Money	---Near the Money	22Near the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$3.10In the Money	$3.30In the Money	$3.00In the Money	$0.00In the Money	---In the Money	13In the Money
NTESOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$-0.30Out of the Money	1Out of the Money	50Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$3.80In the Money	$4.30In the Money	$1.55In the Money	$0.00In the Money	---In the Money	216In the Money
NTESOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$-0.18Out of the Money	5Out of the Money	33Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$4.70In the Money	$5.20In the Money	$5.05In the Money	$0.35In the Money	4In the Money	21In the Money
NTESOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$102.00	NTESIn the Money	$4.60In the Money	$7.60In the Money	$5.40In the Money	$0.00In the Money	---In the Money	41In the Money
NTESOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$103.00	NTESIn the Money	$5.70In the Money	$8.40In the Money	$2.80In the Money	$0.00In the Money	---In the Money	25In the Money
NTESOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$104.00	NTESIn the Money	$6.60In the Money	$9.80In the Money	$2.85In the Money	$0.00In the Money	---In the Money	4In the Money
NTESOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$7.60In the Money	$10.60In the Money	$3.20In the Money	$0.00In the Money	---In the Money	17In the Money
NTESOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$106.00	NTESIn the Money	$9.40In the Money	$10.40In 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	$0.55Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$107.00	NTESIn the Money	$9.50In the Money	$11.40In 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	$0.75Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$108.00	NTESIn the Money	$11.50In the Money	$12.30In 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	$0.40Out 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	$11.60In the Money	$13.90In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$13.60In the Money	$14.20In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$111.00	NTESIn the Money	$14.50In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$112.00	NTESIn the Money	$15.60In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$113.00	NTESIn the Money	$15.20In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.05Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	NTESIn the Money	$16.30In the Money	$19.00In 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	$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$115.00	NTESIn the Money	$18.50In the Money	$19.50In 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$116.00	NTESIn the Money	$19.50In the Money	$20.30In 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	$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$117.00	NTESIn the Money	$20.40In the Money	$21.20In 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	$0.75Out 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$118.00	NTESIn the Money	$21.30In the Money	$23.30In 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	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$120.00	NTESIn the Money	$23.30In 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	$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$125.00	NTESIn the Money	$27.10In 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	$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$130.00	NTESIn the Money	$32.10In 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	$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$135.00	NTESIn the Money	$37.10In the Money	$40.70In 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	$0.75Out 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$140.00	NTESIn the Money	$42.20In the Money	$45.70In 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	$0.75Out 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$145.00	NTESIn the Money	$47.10In the Money	$50.80In 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 10, 2024)

Put Options (expires Friday May 10, 2024)