Stocks Options

LAST PRICE
85.1800
TODAY'S CHANGE (%)
Trending Up0.9600 (1.1399%)

Bid / Lots
85.1800/ 3
Ask / Lots
85.2100/ 2
Open / Previous Close
85.9700 / 84.2200
Day Range
Low 83.4300
High 86.7876
52 Week Range
Low 75.8500
High 118.8950
Volume
1,351,335
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 43.375

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	$43.20In the Money	$47.20In 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	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTESIn the Money	$38.20In the Money	$42.00In 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	$33.30In the Money	$37.10In 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	$28.00In the Money	$32.10In 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	$23.00In the Money	$27.10In 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	$1.65Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
NTESIn the Money	$22.50In the Money	$25.80In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
NTESIn the Money	$21.50In the Money	$24.40In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	47Out of the Money
NTESIn the Money	$20.20In 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$63.00	NTESOut of the Money	---Out of the Money	$1.80Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	40Out of the Money	143Out of the Money
NTESIn the Money	$20.90In the Money	$21.30In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
NTESIn the Money	$19.70In the Money	$20.40In 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	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	121Out of the Money
NTESIn the Money	$17.40In the Money	$19.70In 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	$0.20Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	2Out of the Money	123Out of the Money
NTESIn the Money	$17.40In the Money	$19.80In 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	$0.20Out of the Money	$0.09Out of the Money	$0.05Out of the Money	1Out of the Money	194Out of the Money
NTESIn the Money	$15.10In the Money	$17.80In the Money	$9.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$68.00	NTESOut of the Money	---Out of the Money	$1.65Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
NTESIn the Money	$15.10In 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$69.00	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	116Out of the Money
NTESIn the Money	$14.10In the Money	$15.60In 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	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	267Out of the Money
NTESIn the Money	$12.30In the Money	$14.60In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
NTESIn the Money	$11.60In the Money	$14.90In the Money	$5.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$72.00	NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	41Out of the Money	769Out of the Money
NTESIn the Money	$11.10In the Money	$12.60In the Money	$10.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$73.00	NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	148Out of the Money
NTESIn the Money	$10.90In the Money	$11.70In the Money	$8.50In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$74.00	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	196Out of the Money
NTESIn the Money	$9.10In the Money	$10.50In the Money	$7.68In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$75.00	NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	806Out of the Money
NTESIn the Money	$8.60In the Money	$9.80In the Money	$9.22In the Money	$1.22In the Money	6In the Money	169In the Money	Filter Table By Strike Price of$76.00	NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	275Out of the Money
NTESIn the Money	$7.70In the Money	$8.70In the Money	$7.19In the Money	$0.00In the Money	---In the Money	256In the Money	Filter Table By Strike Price of$77.00	NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.25Out of the Money	1Out of the Money	93Out of the Money
NTESIn the Money	$6.70In the Money	$7.50In the Money	$7.00In the Money	$1.90In the Money	3In the Money	168In the Money	Filter Table By Strike Price of$78.00	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	77Out of the Money
NTESIn the Money	$5.90In the Money	$6.70In the Money	$5.27In the Money	$0.88In the Money	1In the Money	82In the Money	Filter Table By Strike Price of$79.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
NTESIn the Money	$5.00In the Money	$5.50In the Money	$4.93In the Money	$0.33In the Money	38In the Money	658In the Money	Filter Table By Strike Price of$80.00	NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money
NTESIn the Money	$3.90In the Money	$4.70In the Money	$4.10In the Money	$0.80In the Money	64In the Money	144In the Money	Filter Table By Strike Price of$81.00	NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
NTESIn the Money	$3.00In the Money	$3.30In the Money	$3.03In the Money	$0.33In the Money	7In the Money	140In the Money	Filter Table By Strike Price of$82.00	NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	159Out of the Money	262Out of the Money
NTESIn the Money	$1.95In the Money	$2.35In the Money	$2.07In the Money	$-0.03In the Money	39In the Money	329In the Money	Filter Table By Strike Price of$83.00	NTESNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.63Near the Money	16Near the Money	19Near the Money
NTESIn the Money	$0.95In the Money	$1.35In the Money	$1.10In the Money	$-0.20In the Money	47In the Money	471In the Money	Filter Table By Strike Price of$84.00	NTESNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-1.02Near the Money	56Near the Money	18Near the Money
NTESUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.30Underlying issue's last price	$-0.75Underlying issue's last price	187Underlying issue's last price	744Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	NTESUnderlying issue's last price	---Underlying issue's last price	$0.25Underlying issue's last price	$0.50Underlying issue's last price	$-1.15Underlying issue's last price	20Underlying issue's last price	158Underlying issue's last price
NTESNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.57Near the Money	45Near the Money	126Near the Money	Filter Table By Strike Price of$86.00	NTESIn the Money	$0.70In the Money	$1.30In the Money	$2.00In the Money	$2.00In the Money	4In the Money	---In the Money
NTESNear the Money	---Near the Money	$0.10Near the Money	$0.19Near the Money	$-0.23Near the Money	13Near the Money	73Near the Money	Filter Table By Strike Price of$87.00	NTESIn the Money	$1.20In the Money	$2.80In the Money	$8.50In the Money	$0.00In the Money	---In the Money	3In the Money
NTESNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.29Near the Money	57Near the Money	53Near the Money	Filter Table By Strike Price of$88.00	NTESIn the Money	$2.35In the Money	$4.80In 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	$0.05Out of the Money	$-0.08Out of the Money	4Out of the Money	135Out of the Money	Filter Table By Strike Price of$89.00	NTESIn the Money	$3.30In the Money	$5.70In the Money	$13.10In the Money	$0.00In the Money	---In the Money	2In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	26Out of the Money	540Out of the Money	Filter Table By Strike Price of$90.00	NTESIn the Money	$4.60In the Money	$5.80In the Money	$5.50In the Money	$-2.68In the Money	12In the Money	117In the Money
NTESOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	2Out of the Money	77Out of the Money	Filter Table By Strike Price of$91.00	NTESIn the Money	$5.50In the Money	$7.10In 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	591Out of the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$6.50In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.00Out 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$93.00	NTESIn the Money	$6.00In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.00Out 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$94.00	NTESIn the Money	$7.00In the Money	$11.00In 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	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	431Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$8.00In the Money	$12.00In the Money	$17.19In the Money	$0.00In the Money	---In the Money	8In the Money
NTESOut of the Money	---Out of the Money	$1.00Out 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$96.00	NTESIn the Money	$9.00In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.00Out 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$97.00	NTESIn the Money	$10.00In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$98.00	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
NTESOut of the Money	---Out of the Money	$1.00Out 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$99.00	NTESIn the Money	$12.00In the Money	$16.00In 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	178Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$14.30In the Money	$15.40In the Money	$9.50In the Money	$0.00In the Money	---In the Money	106In 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	35Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$13.90In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$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$102.00	NTESIn the Money	$14.90In 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	$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	$15.90In 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	$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	$16.90In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$18.00In the Money	$22.00In the Money	$24.00In 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$106.00	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
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$107.00	NTESIn the Money	$19.90In 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	$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	$21.00In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$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	$21.90In the Money	$26.00In 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	441Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$22.90In the Money	$27.00In the Money	$29.20In 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	220Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$27.90In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.60Out 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	$33.00In the Money	$36.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.00Out 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	$38.00In the Money	$41.90In 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	20Out of the Money	Filter Table By Strike Price of$130.00	NTESIn the Money	$43.00In the Money	$46.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.65Out 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	$48.00In the Money	$51.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$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	$53.00In the Money	$56.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$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	$58.00In the Money	$61.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$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	$63.00In the Money	$66.90In 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	$0.04Out 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	$68.00In the Money	$71.90In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)