Stocks Options

LAST PRICE
93.5800
TODAY'S CHANGE (%)
Trending Up2.4500 (2.6885%)

Bid / Lots
93.0000/ 10
Ask / Lots
94.0000/ 1
Open / Previous Close
93.0100 / 91.1300
Day Range
Low 92.5800
High 94.8900
52 Week Range
Low 75.8500
High 118.8950
Volume
3,203,190
above 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 40.032

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$40.40In the Money	$44.70In 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	$39.40In the Money	$43.70In 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	$38.40In the Money	$42.70In 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	$37.40In the Money	$41.70In 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	$36.40In the Money	$40.70In 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	$35.50In the Money	$39.70In 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	$34.50In the Money	$38.70In 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	$33.40In the Money	$37.70In 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	$32.40In the Money	$36.70In 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	$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	$31.40In the Money	$35.70In 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	$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	$30.40In the Money	$34.70In 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	$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	$29.40In the Money	$33.70In 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	$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	$28.40In the Money	$32.70In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
NTESIn the Money	$27.40In the Money	$31.70In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
NTESIn the Money	$26.40In the Money	$30.70In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
NTESIn the Money	$25.40In the Money	$29.70In 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	$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	$24.40In the Money	$28.70In 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	$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	$23.40In the Money	$27.70In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NTESIn the Money	$22.40In the Money	$26.70In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NTESIn the Money	$21.40In the Money	$25.70In 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	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
NTESIn the Money	$20.40In the Money	$24.70In 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	$2.15Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$19.40In the Money	$23.70In 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	$0.80Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NTESIn the Money	$18.40In the Money	$22.70In 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	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
NTESIn the Money	$17.40In the Money	$21.70In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
NTESIn the Money	$16.40In the Money	$20.70In the Money	$5.71In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$75.00	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	40Out of the Money
NTESIn the Money	$15.40In the Money	$19.70In the Money	$11.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$76.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
NTESIn the Money	$14.40In the Money	$18.70In the Money	$13.46In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$77.00	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	20Out of the Money
NTESIn the Money	$13.40In the Money	$17.70In the Money	$15.40In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$78.00	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	59Out of the Money
NTESIn the Money	$12.40In the Money	$16.70In the Money	$11.25In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$79.00	NTESOut of the Money	---Out of the Money	$0.20Out of the Money	$0.37Out of the Money	$0.27Out of the Money	1Out of the Money	31Out of the Money
NTESIn the Money	$11.40In the Money	$15.70In the Money	$11.15In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$80.00	NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
NTESIn the Money	$10.40In the Money	$14.70In the Money	$13.12In the Money	$3.83In the Money	6In the Money	338In the Money	Filter Table By Strike Price of$81.00	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	20Out of the Money
NTESIn the Money	$9.40In the Money	$13.70In the Money	$11.67In the Money	$2.37In the Money	6In the Money	322In the Money	Filter Table By Strike Price of$82.00	NTESOut of the Money	---Out of the Money	$1.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
NTESIn the Money	$8.40In the Money	$12.70In the Money	$8.45In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$83.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
NTESIn the Money	$7.60In the Money	$11.60In the Money	$10.30In the Money	$2.70In the Money	69In the Money	131In the Money	Filter Table By Strike Price of$84.00	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	189Out of the Money
NTESIn the Money	$6.40In the Money	$10.70In the Money	$7.28In the Money	$0.00In the Money	---In the Money	154In the Money	Filter Table By Strike Price of$85.00	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	356Out of the Money
NTESIn the Money	$5.40In the Money	$9.70In the Money	$8.15In the Money	$2.65In the Money	7In the Money	79In the Money	Filter Table By Strike Price of$86.00	NTESOut of the Money	---Out of the Money	$1.05Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NTESIn the Money	$4.40In the Money	$8.70In the Money	$6.82In the Money	$2.42In the Money	12In the Money	405In the Money	Filter Table By Strike Price of$87.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money
NTESIn the Money	$3.40In the Money	$7.70In the Money	$6.15In the Money	$2.70In the Money	37In the Money	255In the Money	Filter Table By Strike Price of$88.00	NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
NTESIn the Money	$2.45In the Money	$6.70In the Money	$4.77In the Money	$1.85In the Money	8In the Money	90In the Money	Filter Table By Strike Price of$89.00	NTESOut of the Money	---Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
NTESIn the Money	$1.45In the Money	$5.70In the Money	$4.10In the Money	$2.10In the Money	50In the Money	126In the Money	Filter Table By Strike Price of$90.00	NTESOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.70Out of the Money	14Out of the Money	159Out of the Money
NTESIn the Money	$0.70In the Money	$4.60In the Money	$2.67In the Money	$1.66In the Money	5In the Money	13In the Money	Filter Table By Strike Price of$91.00	NTESNear the Money	---Near the Money	$2.15Near the Money	$0.10Near the Money	$-5.40Near the Money	9Near the Money	---Near the Money
NTESIn the Money	$0.70In the Money	$2.55In the Money	$1.95In the Money	$1.06In the Money	24In the Money	36In the Money	Filter Table By Strike Price of$92.00	NTESNear the Money	---Near the Money	$2.15Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	7Near the Money
NTESUnderlying issue's last price	---Underlying issue's last price	$2.70Underlying issue's last price	$0.95Underlying issue's last price	$0.35Underlying issue's last price	13Underlying issue's last price	13Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	NTESUnderlying issue's last price	---Underlying issue's last price	$0.90Underlying issue's last price	$0.38Underlying issue's last price	$-6.22Underlying issue's last price	20Underlying issue's last price	---Underlying issue's last price
NTESNear the Money	---Near the Money	$0.10Near the Money	$0.70Near the Money	$0.34Near the Money	25Near the Money	27Near the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$0.30In the Money	$0.65In the Money	$0.25In the Money	$-6.75In the Money	6In the Money	4In the Money
NTESNear the Money	---Near the Money	$0.05Near the Money	$0.30Near the Money	$0.09Near the Money	26Near the Money	60Near the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$0.05In the Money	$3.00In the Money	$13.33In the Money	$0.00In the Money	---In the Money	---In the Money
NTESNear the Money	---Near the Money	$0.50Near the Money	$0.30Near the Money	$0.05Near the Money	11Near the Money	381Near the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$0.30In the Money	$4.50In the Money	$2.00In the Money	$2.00In the Money	4In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	1Out of the Money	6Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$1.30In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	39Out of the Money	142Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$2.30In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$3.20In the Money	$7.50In 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	31Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$4.30In the Money	$8.50In 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$101.00	NTESIn the Money	$5.30In the Money	$9.50In 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	$6.30In the Money	$10.50In 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	10Out of the Money	Filter Table By Strike Price of$103.00	NTESIn the Money	$7.30In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out 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$104.00	NTESIn the Money	$8.30In the Money	$12.50In the Money	$14.00In 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$105.00	NTESIn the Money	$9.30In the Money	$13.60In 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$110.00	NTESIn the Money	$14.30In the Money	$18.60In 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$115.00	NTESIn the Money	$19.30In the Money	$23.60In 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$120.00	NTESIn the Money	$24.30In the Money	$28.60In 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$125.00	NTESIn the Money	$29.30In the Money	$33.60In 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	$0.00Out 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	$34.30In the Money	$38.60In 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 27, 2024)

Put Options (expires Friday September 27, 2024)