Stocks Options

LAST PRICE
76.7000
TODAY'S CHANGE (%)
Trending Down-0.3200 (-0.4155%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
77.2900 / 77.0200
Day Range
Low 76.6400
High 78.0000
52 Week Range
Low 75.8500
High 118.8950
Volume
505,455
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 39.173

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	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NTESIn the Money	---In the Money	---In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	23Out of the Money
NTESIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	NTESNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	2Near the Money	29Near the Money
NTESIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	11In the Money	23In the Money	Filter Table By Strike Price of$75.00	NTESNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$-0.08Near the Money	24Near the Money	626Near the Money
NTESUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$76.00Underlying issue's last price	NTESUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.50Underlying issue's last price	$0.00Underlying issue's last price	25Underlying issue's last price	51Underlying issue's last price
NTESNear the Money	---Near the Money	---Near the Money	$0.84Near the Money	$-0.28Near the Money	4Near the Money	9Near the Money	Filter Table By Strike Price of$77.00	NTESIn the Money	---In the Money	---In the Money	$0.73In the Money	$-0.07In the Money	15In the Money	77In the Money
NTESNear the Money	---Near the Money	---Near the Money	$0.54Near the Money	$-0.16Near the Money	7Near the Money	163Near the Money	Filter Table By Strike Price of$78.00	NTESIn the Money	---In the Money	---In the Money	$1.45In the Money	$0.25In the Money	3In the Money	731In the Money
NTESNear the Money	---Near the Money	---Near the Money	$0.24Near the Money	$-0.11Near the Money	12Near the Money	149Near the Money	Filter Table By Strike Price of$79.00	NTESIn the Money	---In the Money	---In the Money	$2.27In the Money	$0.00In the Money	---In the Money	25In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	107Out of the Money	335Out of the Money	Filter Table By Strike Price of$80.00	NTESIn the Money	---In the Money	---In the Money	$2.80In the Money	$-0.01In the Money	2In the Money	1,428In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$81.00	NTESIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	170In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	35Out of the Money	2,022Out of the Money	Filter Table By Strike Price of$82.00	NTESIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	261In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	623Out of the Money	Filter Table By Strike Price of$83.00	NTESIn the Money	---In the Money	---In the Money	$6.07In the Money	$0.00In the Money	---In the Money	300In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	370Out of the Money	Filter Table By Strike Price of$84.00	NTESIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	1In the Money	155In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	498Out of the Money	Filter Table By Strike Price of$85.00	NTESIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.42In the Money	1In the Money	397In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	7In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$87.00	NTESIn the Money	---In the Money	---In the Money	$9.45In the Money	$0.00In the Money	10In the Money	161In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$88.00	NTESIn the Money	---In the Money	---In the Money	$10.57In the Money	$0.00In the Money	10In the Money	24In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	120In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,347Out of the Money	Filter Table By Strike Price of$90.00	NTESIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	858In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$91.00	NTESIn the Money	---In the Money	---In the Money	$3.22In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	$0.05Out 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	---In the Money	---In the Money	$8.72In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$15.37In the Money	$0.00In the Money	---In the Money	6In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,290Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	---In the Money	---In the Money	$15.70In the Money	$0.00In the Money	---In the Money	386In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,899Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	---In the Money	---In the Money	$20.70In the Money	$0.00In the Money	---In the Money	440In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$29.14In the Money	$0.00In the Money	---In the Money	272In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$34.50In the Money	$0.00In the Money	---In the Money	270In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$37.30In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$41.20In the Money	$0.00In the Money	---In the Money	130In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$45.70In the Money	$0.00In the Money	---In the Money	60In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$39.90In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$51.40In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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 20, 2024)

Put Options (expires Friday September 20, 2024)