Stocks Options

LAST PRICE
77.7100
TODAY'S CHANGE (%)
Trending Down-0.4600 (-0.5885%)

Bid / Lots
77.7000/ 2
Ask / Lots
77.7400/ 1
Open / Previous Close
77.9300 / 78.1700
Day Range
Low 77.6600
High 78.2750
52 Week Range
Low 75.8500
High 118.8950
Volume
49,358
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 39.277

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$21.20In the Money	$24.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$20.20In the Money	$23.90In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$19.20In the Money	$22.90In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$18.20In the Money	$21.90In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$17.20In the Money	$20.90In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$16.30In the Money	$19.90In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
NTESIn the Money	$15.20In the Money	$18.90In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$14.40In the Money	$17.90In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NTESIn the Money	$13.20In the Money	$16.80In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
NTESIn the Money	$12.40In the Money	$15.90In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
NTESIn the Money	$11.20In the Money	$14.70In the Money	---In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
NTESIn the Money	$10.20In the Money	$13.90In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$9.20In the Money	$12.60In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$8.30In the Money	$11.90In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$8.40In the Money	$10.70In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$6.50In the Money	$9.90In the Money	$9.85In 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	$0.70Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
NTESIn the Money	$5.50In the Money	$8.80In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$4.30In the Money	$7.80In the Money	---In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NTESIn the Money	$3.10In the Money	$6.90In the Money	---In 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	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
NTESIn the Money	$2.80In the Money	$5.90In the Money	$3.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$74.00	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	17Out of the Money
NTESIn the Money	$2.50In the Money	$3.60In the Money	$4.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$75.00	NTESNear the Money	$0.05Near the Money	$0.15Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	103Near the Money
NTESIn the Money	$1.80In the Money	$2.05In the Money	$1.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$76.00	NTESNear the Money	$0.15Near the Money	$0.25Near the Money	$0.16Near the Money	$-0.04Near the Money	10Near the Money	57Near the Money
NTESUnderlying issue's last price	$1.05Underlying issue's last price	$1.20Underlying issue's last price	$1.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	94Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	NTESUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.38Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	35Underlying issue's last price
NTESNear the Money	$0.50Near the Money	$0.65Near the Money	$0.65Near the Money	$-0.35Near the Money	20Near the Money	33Near the Money	Filter Table By Strike Price of$78.00	NTESIn the Money	$0.75In the Money	$0.95In the Money	$0.65In the Money	$-0.05In the Money	2In the Money	150In the Money
NTESNear the Money	$0.20Near the Money	$0.35Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	59Near the Money	Filter Table By Strike Price of$79.00	NTESIn the Money	$1.45In the Money	$1.60In the Money	$1.15In the Money	$-0.10In the Money	1In the Money	38In the Money
NTESNear the Money	$0.05Near the Money	$0.15Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	228Near the Money	Filter Table By Strike Price of$80.00	NTESIn the Money	$2.30In the Money	$2.50In the Money	$2.17In the Money	$0.19In the Money	1In the Money	88In the Money
NTESOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$81.00	NTESIn the Money	$2.50In the Money	$3.70In the Money	$3.70In the Money	$0.00In the Money	---In the Money	302In the Money
NTESOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$82.00	NTESIn the Money	$2.65In the Money	$5.90In the Money	$4.76In the Money	$0.00In the Money	---In the Money	9In 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	57Out of the Money	Filter Table By Strike Price of$83.00	NTESIn the Money	$3.30In the Money	$6.90In the Money	$5.25In the Money	$0.00In the Money	---In the Money	12In 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	21Out of the Money	Filter Table By Strike Price of$84.00	NTESIn the Money	$5.10In the Money	$7.90In the Money	$6.32In the Money	$0.00In the Money	---In the Money	14In the Money
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	25Out of the Money	Filter Table By Strike Price of$85.00	NTESIn the Money	$5.30In the Money	$7.90In the Money	$6.90In the Money	$0.00In the Money	---In the Money	2In the Money
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	27Out of the Money	Filter Table By Strike Price of$86.00	NTESIn the Money	$6.30In the Money	$9.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.70Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$87.00	NTESIn the Money	$7.40In the Money	$10.90In the Money	$9.53In the Money	$0.00In the Money	---In the Money	12In the Money
NTESOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	NTESIn the Money	$8.10In the Money	$11.70In the Money	$11.87In 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	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$89.00	NTESIn the Money	$9.10In the Money	$12.90In the Money	$12.58In the Money	$0.00In the Money	---In the Money	1In 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	28Out of the Money	Filter Table By Strike Price of$90.00	NTESIn the Money	$10.10In the Money	$13.90In the Money	$6.75In the Money	$0.00In the Money	---In the Money	1In 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$91.00	NTESIn the Money	$11.10In the Money	$14.90In the Money	$8.00In the Money	$0.00In the Money	---In the Money	2In 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	31Out of the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$12.10In the Money	$15.90In the Money	$13.80In the Money	$0.00In the Money	---In the Money	13In 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	356Out of the Money	Filter Table By Strike Price of$93.00	NTESIn the Money	$13.10In the Money	$16.90In the Money	$4.27In the Money	$0.00In the Money	---In the Money	1In 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	491Out of the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$14.10In the Money	$17.90In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money
NTESOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$15.10In the Money	$18.90In the Money	---In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$16.10In the Money	$19.90In the Money	---In 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	$1.64Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$17.20In the Money	$20.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$18.10In the Money	$21.90In the Money	$14.20In 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	---Out 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	$19.10In the Money	$22.90In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$20.10In the Money	$23.90In the Money	---In 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	---Out 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	$21.10In the Money	$24.90In the Money	---In 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	---Out 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	$22.10In the Money	$25.90In the Money	---In 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	---Out 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	$23.10In the Money	$27.20In the Money	---In 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	---Out 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	$24.10In the Money	$28.20In the Money	---In 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	---Out 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	$25.10In the Money	$29.20In the Money	---In 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	---Out 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	$26.10In the Money	$30.20In the Money	---In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$30.10In the Money	$34.20In the Money	---In 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	---Out 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	$35.10In the Money	$39.20In the Money	---In 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	---Out 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	$40.10In the Money	$44.20In the Money	---In 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	---Out 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	$45.10In the Money	$49.20In the Money	---In 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	---Out 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	$50.10In the Money	$54.20In the Money	---In 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	---Out 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	$55.10In the Money	$59.20In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)