Stocks Options

LAST PRICE
77.6300
TODAY'S CHANGE (%)
Trending Up0.0200 (0.0258%)

Bid / Lots
77.6200/ 6
Ask / Lots
77.6600/ 3
Open / Previous Close
77.8400 / 77.6100
Day Range
Low 76.9800
High 78.5800
52 Week Range
Low 75.8500
High 118.8950
Volume
937,878
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 42.171

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	$35.60In 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$40.00	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	3Out of the Money
NTESIn the Money	$30.60In the Money	$34.30In 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	$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	$25.60In 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$50.00	NTESOut of the Money	---Out 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	$20.70In the Money	$24.20In 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	---Out 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	$17.00In the Money	$18.80In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	15Out of the Money
NTESIn the Money	$15.40In 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$61.00	NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$14.30In the Money	$17.20In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
NTESIn the Money	$13.10In the Money	$16.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	51Out of the Money	---Out of the Money
NTESIn the Money	$11.90In the Money	$14.70In 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	$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	$11.40In the Money	$14.20In 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	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
NTESIn the Money	$10.40In 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$66.00	NTESOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.02Out of the Money	17Out of the Money	90Out of the Money
NTESIn the Money	$9.70In the Money	$11.10In 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	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	1Out of the Money	111Out of the Money
NTESIn the Money	$9.00In the Money	$11.40In the Money	$9.45In the Money	$9.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$68.00	NTESOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NTESIn the Money	$7.60In the Money	$9.30In 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	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
NTESIn the Money	$7.80In the Money	$8.20In 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	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.05Out of the Money	15Out of the Money	155Out of the Money
NTESIn the Money	$6.90In 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$71.00	NTESOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
NTESIn the Money	$6.10In the Money	$6.40In 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	$0.50Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.05Out of the Money	522Out of the Money	112Out of the Money
NTESIn the Money	$5.30In the Money	$5.60In the Money	$5.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$73.00	NTESOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$0.05Out of the Money	116Out of the Money	60Out of the Money
NTESIn the Money	$4.60In the Money	$4.90In the Money	$4.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$74.00	NTESOut of the Money	$0.95Out of the Money	$1.05Out of the Money	$1.03Out of the Money	$0.07Out of the Money	12Out of the Money	210Out of the Money
NTESIn the Money	$3.90In the Money	$4.20In the Money	$3.80In the Money	$0.15In the Money	5In the Money	4In the Money	Filter Table By Strike Price of$75.00	NTESNear the Money	$1.35Near the Money	$1.40Near the Money	$1.35Near the Money	$0.05Near the Money	29Near the Money	774Near the Money
NTESIn the Money	$3.40In the Money	$3.60In the Money	$3.23In the Money	$-0.20In the Money	20In the Money	28In the Money	Filter Table By Strike Price of$76.00	NTESNear the Money	$1.70Near the Money	$1.85Near the Money	$1.43Near the Money	$-0.26Near the Money	20Near the Money	94Near the Money
NTESUnderlying issue's last price	$2.90Underlying issue's last price	$3.10Underlying issue's last price	$3.05Underlying issue's last price	$0.13Underlying issue's last price	17Underlying issue's last price	245Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	NTESUnderlying issue's last price	$2.20Underlying issue's last price	$2.30Underlying issue's last price	$2.35Underlying issue's last price	$0.20Underlying issue's last price	47Underlying issue's last price	68Underlying issue's last price
NTESNear the Money	$2.45Near the Money	$2.55Near the Money	$2.39Near the Money	$0.04Near the Money	34Near the Money	106Near the Money	Filter Table By Strike Price of$78.00	NTESIn the Money	$2.70In the Money	$2.85In the Money	$2.57In the Money	$-0.05In the Money	1In the Money	72In the Money
NTESNear the Money	$2.00Near the Money	$2.15Near the Money	$1.80Near the Money	$-0.10Near the Money	20Near the Money	50Near the Money	Filter Table By Strike Price of$79.00	NTESIn the Money	$3.30In the Money	$3.50In the Money	$3.30In the Money	$0.00In the Money	---In the Money	20In the Money
NTESNear the Money	$1.65Near the Money	$1.80Near the Money	$1.50Near the Money	$-0.11Near the Money	56Near the Money	128Near the Money	Filter Table By Strike Price of$80.00	NTESIn the Money	$3.90In the Money	$4.10In the Money	$4.24In the Money	$0.29In the Money	4In the Money	346In the Money
NTESOut of the Money	$1.35Out of the Money	$1.50Out of the Money	$1.25Out of the Money	$-0.05Out of the Money	2Out of the Money	75Out of the Money	Filter Table By Strike Price of$81.00	NTESIn the Money	$4.60In the Money	$4.90In the Money	$5.75In the Money	$0.00In the Money	---In the Money	37In the Money
NTESOut of the Money	$1.10Out of the Money	$1.20Out of the Money	$0.94Out of the Money	$-0.09Out of the Money	1Out of the Money	35Out of the Money	Filter Table By Strike Price of$82.00	NTESIn the Money	$5.30In the Money	$5.60In the Money	$5.35In the Money	$-0.35In the Money	1In the Money	101In the Money
NTESOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.97Out of the Money	$0.16Out of the Money	15Out of the Money	353Out of the Money	Filter Table By Strike Price of$83.00	NTESIn the Money	$6.10In the Money	$6.40In the Money	$6.22In the Money	$-1.08In the Money	1In the Money	11In the Money
NTESOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.60Out of the Money	$-0.10Out of the Money	21Out of the Money	111Out of the Money	Filter Table By Strike Price of$84.00	NTESIn the Money	$6.80In the Money	$7.20In the Money	$7.25In the Money	$0.00In the Money	---In the Money	16In the Money
NTESOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.46Out of the Money	$-0.06Out of the Money	7Out of the Money	280Out of the Money	Filter Table By Strike Price of$85.00	NTESIn the Money	$7.80In the Money	$8.00In the Money	$7.90In the Money	$0.00In the Money	---In the Money	148In the Money
NTESOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.01Out of the Money	8Out of the Money	59Out of the Money	Filter Table By Strike Price of$86.00	NTESIn the Money	$8.30In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	5Out of the Money	48Out of the Money	Filter Table By Strike Price of$87.00	NTESIn the Money	$9.10In the Money	$10.00In the Money	$8.50In the Money	$0.00In the Money	---In the Money	3In the Money
NTESOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.01Out of the Money	10Out of the Money	12Out of the Money	Filter Table By Strike Price of$88.00	NTESIn the Money	$9.10In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$89.00	NTESIn the Money	$10.10In the Money	$12.20In the Money	$12.02In the Money	$0.00In the Money	---In the Money	2In the Money
NTESOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	24Out of the Money	579Out of the Money	Filter Table By Strike Price of$90.00	NTESIn the Money	$12.30In the Money	$14.20In the Money	$9.47In the Money	$0.00In the Money	---In the Money	120In the Money
NTESOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$91.00	NTESIn the Money	$12.40In the Money	$14.50In 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	$0.25Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$13.20In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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$93.00	NTESIn the Money	$13.90In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.55Out 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	$14.90In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	1Out of the Money	434Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$16.00In the Money	$18.30In the Money	$17.19In the Money	$2.19In the Money	1In the Money	47In the Money
NTESOut of the Money	---Out 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$96.00	NTESIn the Money	$16.90In the Money	$19.70In 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	$0.00Out 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	$18.40In the Money	$21.30In 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	50Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$18.90In the Money	$22.40In 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	$0.00Out 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	$19.90In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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	$22.10In the Money	$23.30In the Money	$9.50In the Money	$0.00In the Money	---In the Money	133In 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	35Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$22.10In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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$102.00	NTESIn the Money	$23.00In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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$103.00	NTESIn the Money	$23.50In the Money	$27.40In 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	$0.00Out 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	$24.50In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$25.50In the Money	$29.30In the Money	$24.00In 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	$0.00Out 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	$26.50In the Money	$30.40In 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	$0.00Out 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	$27.50In the Money	$31.40In 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	$0.00Out 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	$28.50In the Money	$32.40In 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	$0.00Out 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	$29.50In the Money	$33.40In 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	$0.00Out of the Money	---Out of the Money	441Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$30.60In the Money	$34.10In 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	$35.50In the Money	$39.40In 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	11Out of the Money	Filter Table By Strike Price of$120.00	NTESIn the Money	$40.50In the Money	$44.40In 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	$0.45Out 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	$45.50In the Money	$49.30In 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	$50.50In the Money	$54.40In 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	$0.33Out 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	$55.50In the Money	$59.40In 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	$0.00Out 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	$60.50In the Money	$64.40In 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	$0.00Out 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	$65.50In the Money	$69.40In 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	$0.00Out 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	$70.50In the Money	$74.40In 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	$0.00Out of the Money	---Out of the Money	432Out of the Money	Filter Table By Strike Price of$155.00	NTESIn the Money	$75.50In the Money	$79.40In 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)