Stocks Options

LAST PRICE
78.9000
TODAY'S CHANGE (%)
Trending Down-0.5600 (-0.7048%)

Bid / Lots
78.5500/ 1
Ask / Lots
79.2400/ 1
Open / Previous Close
79.6700 / 79.4600
Day Range
Low 78.8150
High 80.0500
52 Week Range
Low 75.8500
High 118.8950
Volume
1,172,223
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 39.343

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$31.60In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	NTESOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NTESIn the Money	$26.60In the Money	$31.10In 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	$25.60In 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$51.00	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	$29.10In 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	$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	$23.70In the Money	$28.10In 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	$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	$23.00In the Money	$27.00In 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	$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	$22.40In the Money	$26.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
NTESIn the Money	$21.00In 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$56.00	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	$20.00In 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$57.00	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	$19.00In 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$58.00	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	$18.10In 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$59.00	NTESOut of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$17.00In the Money	$20.90In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
NTESIn the Money	$16.00In 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$61.00	NTESOut of the Money	---Out of the Money	$0.65Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
NTESIn the Money	$15.00In 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$62.00	NTESOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
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	Filter Table By Strike Price of$63.00	NTESOut of the Money	---Out of the Money	$0.65Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NTESIn the Money	$13.00In 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$64.00	NTESOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
NTESIn the Money	$12.00In the Money	$16.00In the Money	$15.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	NTESOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
NTESIn the Money	$11.00In the Money	$15.00In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NTESIn the Money	$10.00In the Money	$13.90In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$9.00In 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$68.00	NTESOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out 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$69.00	NTESOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NTESIn the Money	$7.00In the Money	$10.50In the Money	$9.01In the Money	$0.09In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$70.00	NTESOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
NTESIn the Money	$6.10In the Money	$10.00In 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	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NTESIn the Money	$5.10In 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$72.00	NTESOut of the Money	---Out of the Money	$0.65Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NTESIn the Money	$4.80In the Money	$8.00In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	3Out of the Money	23Out of the Money
NTESIn the Money	$3.70In the Money	$6.80In 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	$0.70Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
NTESIn the Money	$2.05In the Money	$6.00In the Money	$3.90In the Money	$1.60In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$75.00	NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	24Out of the Money	619Out of the Money
NTESIn the Money	$1.10In the Money	$5.00In the Money	$2.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$76.00	NTESNear the Money	---Near the Money	$0.30Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	50Near the Money
NTESIn the Money	$0.70In the Money	$2.75In the Money	$1.92In the Money	$0.13In the Money	6In the Money	10In the Money	Filter Table By Strike Price of$77.00	NTESNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.06Near the Money	1Near the Money	85Near the Money
NTESUnderlying issue's last price	---Underlying issue's last price	$3.00Underlying issue's last price	$1.00Underlying issue's last price	$-0.55Underlying issue's last price	38Underlying issue's last price	110Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	NTESUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.28Underlying issue's last price	468Underlying issue's last price	725Underlying issue's last price
NTESNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.90Near the Money	63Near the Money	160Near the Money	Filter Table By Strike Price of$79.00	NTESIn the Money	$0.05In the Money	$2.25In the Money	$0.15In the Money	$-0.30In the Money	19In the Money	44In the Money
NTESNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.42Near the Money	48Near the Money	470Near the Money	Filter Table By Strike Price of$80.00	NTESIn the Money	$0.50In the Money	$1.65In the Money	$1.14In the Money	$0.09In the Money	89In the Money	1,321In the Money
NTESNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.17Near the Money	57Near the Money	232Near the Money	Filter Table By Strike Price of$81.00	NTESIn the Money	$0.95In the Money	$4.20In the Money	$2.09In the Money	$-0.16In the Money	9In the Money	165In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,054Out of the Money	Filter Table By Strike Price of$82.00	NTESIn the Money	$2.00In the Money	$4.50In the Money	$3.10In the Money	$-0.40In the Money	42In the Money	260In the Money
NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	642Out of the Money	Filter Table By Strike Price of$83.00	NTESIn the Money	$2.05In the Money	$6.00In the Money	$4.16In the Money	$-1.91In the Money	6In the Money	300In the Money
NTESOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$84.00	NTESIn the Money	$3.00In the Money	$7.00In the Money	$6.55In the Money	$0.00In the Money	---In the Money	146In 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	498Out of the Money	Filter Table By Strike Price of$85.00	NTESIn the Money	$4.10In the Money	$8.00In the Money	$6.17In the Money	$-0.03In the Money	10In the Money	323In the Money
NTESOut of the Money	---Out of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.25Out of the Money	1Out of the Money	77Out of the Money	Filter Table By Strike Price of$86.00	NTESIn the Money	$5.00In the Money	$9.00In the Money	$5.40In the Money	$0.00In the Money	---In the Money	3In the Money
NTESOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$87.00	NTESIn the Money	$6.20In the Money	$10.00In the Money	$9.45In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$88.00	NTESIn the Money	$7.00In the Money	$11.00In the Money	$8.10In the Money	$0.00In the Money	---In the Money	2In the Money
NTESOut of the Money	---Out of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$89.00	NTESIn the Money	$8.20In the Money	$12.00In the Money	$10.36In the Money	$0.00In the Money	---In the Money	50In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,347Out of the Money	Filter Table By Strike Price of$90.00	NTESIn the Money	$9.20In the Money	$13.00In the Money	$10.50In the Money	$-0.12In the Money	1In the Money	517In the Money
NTESOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$91.00	NTESIn the Money	$10.00In the Money	$14.00In the Money	$3.22In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,132Out of the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$11.00In the Money	$15.00In the Money	$8.72In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$93.00	NTESIn the Money	$12.00In the Money	$16.00In the Money	$15.37In the Money	$0.00In the Money	---In the Money	6In the Money
NTESOut of the Money	---Out of the Money	$0.60Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$13.00In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,290Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$14.10In the Money	$18.00In the Money	$16.28In the Money	$0.00In the Money	---In the Money	380In the Money
NTESOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$15.00In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$16.00In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$17.00In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.60Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$18.00In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,897Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$19.00In the Money	$23.00In the Money	$21.01In the Money	$0.00In the Money	---In the Money	440In the Money
NTESOut of the Money	---Out of the Money	$0.65Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$20.00In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.65Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$102.00	NTESIn the Money	$21.00In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.05Out of the Money	1Out of the Money	604Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$23.90In the Money	$28.10In the Money	$25.86In the Money	$0.00In the Money	---In the Money	272In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	464Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$28.70In the Money	$33.50In the Money	$30.90In the Money	$0.00In the Money	---In the Money	270In 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	1,337Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$33.90In the Money	$38.50In the Money	$37.30In 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	1,037Out of the Money	Filter Table By Strike Price of$120.00	NTESIn the Money	$38.90In the Money	$43.30In the Money	$40.85In the Money	$0.00In the Money	---In the Money	130In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	624Out of the Money	Filter Table By Strike Price of$125.00	NTESIn the Money	$44.00In the Money	$48.50In the Money	$45.87In the Money	$0.00In the Money	---In the Money	60In the Money
NTESOut of the Money	---Out of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money	Filter Table By Strike Price of$130.00	NTESIn the Money	$48.90In the Money	$53.20In the Money	$39.90In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$135.00	NTESIn the Money	$53.90In the Money	$58.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.65Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money	Filter Table By Strike Price of$140.00	NTESIn the Money	$58.90In the Money	$63.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.65Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$145.00	NTESIn the Money	$63.90In the Money	$67.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$150.00	NTESIn the Money	$68.90In the Money	$72.90In the Money	$51.40In 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	39Out of the Money	Filter Table By Strike Price of$155.00	NTESIn the Money	$73.60In the Money	$78.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$160.00	NTESIn the Money	$78.90In the Money	$82.90In 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	224Out of the Money	Filter Table By Strike Price of$165.00	NTESIn the Money	$83.90In the Money	$87.90In 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 20, 2024)

Put Options (expires Friday September 20, 2024)