Stocks Options

LAST PRICE
78.1700
TODAY'S CHANGE (%)
Trending Up1.7500 (2.2900%)

Bid / Lots
78.2500/ 2
Ask / Lots
78.6300/ 1
Open / Previous Close
77.0700 / 76.4200
Day Range
Low 76.5000
High 78.4650
52 Week Range
Low 75.8500
High 118.8950
Volume
1,524,028
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 39.285

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	$20.90In the Money	$25.50In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$20.00In the Money	$24.50In 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	$1.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$19.00In the Money	$23.50In 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	$1.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$18.00In the Money	$22.50In 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	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$17.00In the Money	$21.50In 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	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$16.00In the Money	$20.50In 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	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
NTESIn the Money	$15.00In the Money	$19.50In 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	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$13.90In the Money	$18.50In 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	$1.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NTESIn the Money	$13.00In the Money	$17.50In 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	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
NTESIn the Money	$11.90In the Money	$16.50In 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	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
NTESIn the Money	$11.00In the Money	$15.50In 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	$10.00In the Money	$14.50In 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	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$9.00In 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$67.00	NTESOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$8.10In the Money	$12.40In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$7.10In the Money	$11.40In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$6.10In the Money	$10.30In 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	$5.10In the Money	$9.40In 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	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$4.10In the Money	$8.40In 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	$1.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NTESIn the Money	$3.40In the Money	$7.40In 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	$2.35In the Money	$6.40In 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	$2.15Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	3Out of the Money	17Out of the Money
NTESIn the Money	$1.30In the Money	$5.40In the Money	$4.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$75.00	NTESOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.24Out of the Money	$-0.21Out of the Money	2Out of the Money	104Out of the Money
NTESIn the Money	$2.30In the Money	$2.50In 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	$0.20Near the Money	$0.20Near the Money	$-0.60Near the Money	29Near the Money	69Near the Money
NTESIn the Money	$1.50In the Money	$1.70In the Money	$1.60In the Money	$0.90In the Money	3In the Money	95In the Money	Filter Table By Strike Price of$77.00	NTESNear the Money	$0.30Near the Money	$0.40Near the Money	$0.38Near the Money	$-1.00Near the Money	7Near the Money	34Near the Money
NTESUnderlying issue's last price	$0.85Underlying issue's last price	$1.00Underlying issue's last price	$1.00Underlying issue's last price	$0.61Underlying issue's last price	10Underlying issue's last price	35Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	NTESUnderlying issue's last price	$0.65Underlying issue's last price	$2.85Underlying issue's last price	$0.70Underlying issue's last price	$-1.40Underlying issue's last price	13Underlying issue's last price	148Underlying issue's last price
NTESNear the Money	$0.40Near the Money	$1.50Near the Money	$0.50Near the Money	$0.29Near the Money	15Near the Money	56Near the Money	Filter Table By Strike Price of$79.00	NTESIn the Money	$1.20In the Money	$1.35In the Money	$1.25In the Money	$-1.67In the Money	4In the Money	37In the Money
NTESNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$0.10Near the Money	16Near the Money	237Near the Money	Filter Table By Strike Price of$80.00	NTESIn the Money	$1.90In the Money	$3.20In the Money	$1.98In the Money	$-0.99In the Money	3In the Money	89In the Money
NTESNear the Money	$0.10Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.01Near the Money	44Near the Money	152Near the Money	Filter Table By Strike Price of$81.00	NTESIn the Money	$2.75In the Money	$4.90In the Money	$3.70In the Money	$0.00In the Money	---In the Money	302In the Money
NTESOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	8Out of the Money	44Out of the Money	Filter Table By Strike Price of$82.00	NTESIn the Money	$1.70In the Money	$5.60In the Money	$4.76In the Money	$1.96In the Money	3In the Money	10In the Money
NTESOut of the Money	---Out of the Money	$0.70Out 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	$4.50In the Money	$7.00In the Money	$5.25In the Money	$0.00In the Money	---In the Money	12In the Money
NTESOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.34Out of the Money	3Out of the Money	24Out of the Money	Filter Table By Strike Price of$84.00	NTESIn the Money	$4.00In the Money	$7.70In the Money	$6.32In the Money	$0.00In the Money	---In the Money	14In the Money
NTESOut of the Money	---Out of the Money	$1.25Out 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	$4.90In the Money	$8.80In the Money	$6.90In the Money	$0.00In the Money	---In the Money	2In the Money
NTESOut of the Money	---Out of the Money	$1.25Out 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	$5.90In the Money	$10.00In 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	$7.00In the Money	$10.70In the Money	$9.53In the Money	$0.00In the Money	---In the Money	12In the Money
NTESOut of the Money	---Out of the Money	$2.15Out 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$88.00	NTESIn the Money	$7.70In 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	$1.25Out 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	$8.90In the Money	$13.00In the Money	$12.58In the Money	$0.00In the Money	---In the Money	1In the Money
NTESOut of the Money	---Out of the Money	$1.25Out 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	$9.50In the Money	$14.40In the Money	$6.75In the Money	$0.00In the Money	---In the Money	1In the Money
NTESOut of the Money	---Out of the Money	$1.25Out 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	$10.50In the Money	$15.30In the Money	$8.00In the Money	$0.00In the Money	---In the Money	2In the Money
NTESOut of the Money	---Out of the Money	$1.25Out 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	$11.50In the Money	$16.30In 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	$12.50In the Money	$17.40In 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	$13.50In the Money	$18.40In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money
NTESOut of the Money	---Out of the Money	$0.10Out 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	$14.50In the Money	$19.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.25Out 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	$15.50In the Money	$20.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.25Out 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	$16.60In the Money	$21.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.05Out 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	$17.50In the Money	$22.30In the Money	$14.20In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.05Out 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	$18.50In the Money	$23.40In 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	$19.50In the Money	$24.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.30Out 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	$20.50In the Money	$25.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.15Out 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$102.00	NTESIn the Money	$21.60In the Money	$26.40In the Money	---In 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	---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	$22.50In the Money	$27.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.90Out 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	$23.50In the Money	$28.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.85Out 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	$24.50In the Money	$29.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.80Out 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	$25.80In the Money	$30.50In 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	$0.25Out 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	$29.50In the Money	$34.30In the Money	---In 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	---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	$34.50In the Money	$39.30In the Money	---In 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	---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	$39.50In the Money	$44.30In the Money	---In 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	---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	$44.50In the Money	$49.30In the Money	---In 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	---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	$49.50In the Money	$54.30In the Money	---In 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	---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	$54.50In the Money	$59.30In 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)