Stocks Options

LAST PRICE
77.3200
TODAY'S CHANGE (%)
Trending Up0.1400 (0.1814%)

Bid / Lots
77.0000/ 5
Ask / Lots
77.7400/ 11
Open / Previous Close
76.9800 / 77.1800
Day Range
Low 76.9800
High 77.7600
52 Week Range
Low 75.8500
High 118.8950
Volume
1,022,188
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 39.249

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$30.10In the Money	$34.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	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	20Out of the Money
NTESIn the Money	$25.10In the Money	$29.80In the Money	---In 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	$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	$24.10In the Money	$29.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$23.10In the Money	$28.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$22.10In the Money	$26.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$21.10In the Money	$25.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$20.00In the Money	$24.60In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
NTESIn the Money	$19.10In the Money	$23.80In 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	$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	$18.10In the Money	$22.80In 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	$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	$17.20In the Money	$21.80In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$16.20In the Money	$21.00In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$15.30In 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	72Out of the Money
NTESIn the Money	$14.20In 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	$0.70Out of the Money	$0.06Out of the Money	$0.06Out of the Money	30Out of the Money	---Out of the Money
NTESIn the Money	$13.10In the Money	$18.00In 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	$0.70Out of the Money	$0.05Out of the Money	$0.05Out of the Money	47Out of the Money	---Out of the Money
NTESIn the Money	$12.40In the Money	$17.00In 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	$0.70Out of the Money	$0.06Out of the Money	$0.06Out of the Money	2Out of the Money	---Out of the Money
NTESIn the Money	$11.20In 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	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$10.20In the Money	$15.00In the Money	$15.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	NTESOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
NTESIn the Money	$9.10In the Money	$14.00In 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	$0.05Out of the Money	$1.60Out 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	$12.50In 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	$0.05Out of the Money	$1.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$7.30In the Money	$11.30In 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	$0.05Out of the Money	$1.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$6.30In the Money	$10.30In 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	$0.85Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$5.30In the Money	$9.60In the Money	$13.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$70.00	NTESOut of the Money	---Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	38Out of the Money	124Out of the Money
NTESIn the Money	$4.30In the Money	$8.50In 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	$1.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NTESIn the Money	$3.60In the Money	$7.60In 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	$0.05Out of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NTESIn the Money	$3.10In the Money	$6.60In 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	$0.10Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.14Out of the Money	4Out of the Money	11Out of the Money
NTESIn the Money	$2.35In the Money	$3.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	NTESOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	2Out of the Money	9Out of the Money
NTESIn the Money	$2.55In the Money	$2.90In the Money	$3.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$75.00	NTESNear the Money	$0.35Near the Money	$0.45Near the Money	$0.43Near the Money	$-0.17Near the Money	37Near the Money	611Near the Money
NTESIn the Money	$2.00In the Money	$2.15In the Money	$2.12In the Money	$2.12In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$76.00	NTESNear the Money	$0.60Near the Money	$0.70Near the Money	$0.66Near the Money	$-0.34Near the Money	42Near the Money	27Near the Money
NTESUnderlying issue's last price	$1.40Underlying issue's last price	$1.50Underlying issue's last price	$1.75Underlying issue's last price	$-0.32Underlying issue's last price	1Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	NTESUnderlying issue's last price	$1.00Underlying issue's last price	$1.10Underlying issue's last price	$1.00Underlying issue's last price	$-1.00Underlying issue's last price	66Underlying issue's last price	3Underlying issue's last price
NTESNear the Money	$0.90Near the Money	$1.05Near the Money	$1.05Near the Money	$-0.10Near the Money	33Near the Money	50Near the Money	Filter Table By Strike Price of$78.00	NTESIn the Money	$1.50In the Money	$1.65In the Money	$1.60In the Money	$0.11In the Money	61In the Money	718In the Money
NTESNear the Money	$0.55Near the Money	$0.70Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	87Near the Money	Filter Table By Strike Price of$79.00	NTESIn the Money	$2.15In the Money	$2.30In the Money	$2.22In the Money	$-1.32In the Money	8In the Money	23In the Money
NTESNear the Money	$0.35Near the Money	$0.45Near the Money	$0.40Near the Money	$-0.60Near the Money	67Near the Money	210Near the Money	Filter Table By Strike Price of$80.00	NTESIn the Money	$2.75In the Money	$3.10In the Money	$2.88In the Money	$-0.42In the Money	8In the Money	1,433In the Money
NTESOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	16Out of the Money	180Out of the Money	Filter Table By Strike Price of$81.00	NTESIn the Money	$3.70In the Money	$4.00In the Money	$3.81In the Money	$0.22In the Money	52In the Money	125In the Money
NTESOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	639Out of the Money	2,178Out of the Money	Filter Table By Strike Price of$82.00	NTESIn the Money	$2.85In the Money	$5.10In the Money	$4.75In the Money	$-0.38In the Money	76In the Money	312In the Money
NTESOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	327Out of the Money	360Out of the Money	Filter Table By Strike Price of$83.00	NTESIn the Money	$3.60In the Money	$7.80In the Money	$7.16In the Money	$0.00In the Money	---In the Money	300In the Money
NTESOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	252Out of the Money	270Out of the Money	Filter Table By Strike Price of$84.00	NTESIn the Money	$4.70In the Money	$8.70In the Money	$6.91In the Money	$0.00In the Money	---In the Money	188In the Money
NTESOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	44Out of the Money	507Out of the Money	Filter Table By Strike Price of$85.00	NTESIn the Money	$5.70In the Money	$9.60In the Money	$7.55In the Money	$0.25In the Money	1In the Money	426In the Money
NTESOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$86.00	NTESIn the Money	$6.70In the Money	$10.70In the Money	$5.40In the Money	$0.00In the Money	---In the Money	7In the Money
NTESOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$87.00	NTESIn the Money	$7.70In the Money	$11.70In the Money	$9.68In the Money	$0.00In the Money	---In the Money	178In the Money
NTESOut of the Money	$0.05Out of the Money	$2.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$88.00	NTESIn the Money	$8.70In the Money	$12.70In the Money	$10.87In the Money	$0.00In the Money	---In the Money	24In the Money
NTESOut of the Money	$0.05Out of the Money	$2.15Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$89.00	NTESIn the Money	$9.10In the Money	$14.00In the Money	$7.90In the Money	$0.00In the Money	---In the Money	120In the Money
NTESOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	1,367Out of the Money	Filter Table By Strike Price of$90.00	NTESIn the Money	$10.70In the Money	$14.20In the Money	$13.00In the Money	$0.00In the Money	---In the Money	1,384In the Money
NTESOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$91.00	NTESIn the Money	$11.20In the Money	$16.00In the Money	$3.22In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out of the Money	$2.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,132Out of the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$12.10In the Money	$16.90In the Money	$8.72In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$93.00	NTESIn the Money	$13.20In the Money	$18.00In the Money	$15.37In the Money	$0.00In the Money	---In the Money	6In the Money
NTESOut of the Money	---Out of the Money	$1.00Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$14.20In the Money	$19.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	144Out of the Money	3,281Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$15.20In the Money	$20.00In the Money	$15.70In the Money	$-2.80In the Money	120In the Money	386In 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	68Out of the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$16.20In the Money	$21.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$17.20In the Money	$22.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$18.20In the Money	$23.00In the Money	---In 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	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$19.10In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	202Out of the Money	1,856Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$20.20In the Money	$25.00In the Money	$20.70In the Money	$-2.40In the Money	200In the Money	440In the Money
NTESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$21.10In the Money	$26.00In the Money	---In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$102.00	NTESIn the Money	$22.10In the Money	$27.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	604Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$25.70In the Money	$29.60In the Money	$25.70In the Money	$-4.10In the Money	100In the Money	272In the Money
NTESOut of the Money	---Out of the Money	$0.20Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	464Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$30.70In the Money	$34.60In the Money	$30.70In the Money	$-4.10In the Money	330In the Money	270In 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	1,337Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$35.20In the Money	$40.00In the Money	$37.30In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,029Out of the Money	Filter Table By Strike Price of$120.00	NTESIn the Money	$40.30In the Money	$45.00In the Money	$40.70In the Money	$0.10In the Money	170In the Money	130In the Money
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	624Out of the Money	Filter Table By Strike Price of$125.00	NTESIn the Money	$45.70In the Money	$50.00In the Money	$45.70In the Money	$0.10In the Money	83In the Money	60In the Money
NTESOut of the Money	---Out of the Money	$1.05Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money	Filter Table By Strike Price of$130.00	NTESIn the Money	$50.30In the Money	$55.00In the Money	$39.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$135.00	NTESIn the Money	$55.30In the Money	$60.00In the Money	---In 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	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money	Filter Table By Strike Price of$140.00	NTESIn the Money	$60.10In the Money	$65.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.35Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$145.00	NTESIn the Money	$65.20In the Money	$70.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.55Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$150.00	NTESIn the Money	$70.20In the Money	$75.00In the Money	$51.40In 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	39Out of the Money	Filter Table By Strike Price of$155.00	NTESIn the Money	$75.10In the Money	$80.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$160.00	NTESIn the Money	$80.20In the Money	$85.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money	Filter Table By Strike Price of$165.00	NTESIn the Money	$85.20In the Money	$90.00In 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 20, 2024)

Put Options (expires Friday September 20, 2024)