Stocks Options

LAST PRICE
78.6500
TODAY'S CHANGE (%)
Trending Up1.9500 (2.5424%)

Bid / Lots
78.6300/ 1
Ask / Lots
78.6700/ 2
Open / Previous Close
78.8900 / 76.7000
Day Range
Low 78.0000
High 78.8900
52 Week Range
Low 75.8500
High 118.8950
Volume
192,564
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	$31.60In the Money	$35.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NTESIn the Money	$26.60In the Money	$30.40In 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	$25.60In the Money	$29.40In 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	$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	$24.60In the Money	$28.40In 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	$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	$23.60In the Money	$27.40In 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	$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	$22.60In the Money	$26.20In 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	$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	$21.60In the Money	$25.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
NTESIn the Money	$20.60In the Money	$24.30In 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	$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	$19.60In the Money	$23.20In 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	$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	$18.60In the Money	$22.20In 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	$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	$17.60In the Money	$21.30In 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	$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	$16.60In the Money	$20.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
NTESIn the Money	$15.60In the Money	$19.30In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
NTESIn the Money	$14.60In the Money	$18.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
NTESIn the Money	$13.60In the Money	$17.40In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NTESIn the Money	$12.60In the Money	$16.40In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
NTESIn the Money	$11.70In the Money	$15.40In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	103Out of the Money
NTESIn the Money	$11.10In the Money	$14.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NTESIn the Money	$9.60In the Money	$13.40In 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	$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	$8.70In the Money	$12.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
NTESIn the Money	$7.60In the Money	$11.30In 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	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.05Out of the Money	20Out of the Money	---Out of the Money
NTESIn the Money	$6.60In the Money	$9.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
NTESIn the Money	$5.70In the Money	$8.70In 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	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NTESIn the Money	$5.30In the Money	$7.70In 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	$0.05Out of the Money	$0.70Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NTESIn the Money	$4.40In the Money	$6.00In 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	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
NTESIn the Money	$3.80In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	NTESOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
NTESIn the Money	$3.10In the Money	$3.90In the Money	$2.30In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$75.00	NTESOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	1Out of the Money	623Out of the Money
NTESIn the Money	$2.65In the Money	$2.90In the Money	$2.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$76.00	NTESNear the Money	$0.05Near the Money	$0.15Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	76Near the Money
NTESIn the Money	$1.80In the Money	$1.95In the Money	$1.79In the Money	$0.95In the Money	3In the Money	9In the Money	Filter Table By Strike Price of$77.00	NTESNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.53Near the Money	20Near the Money	92Near the Money
NTESUnderlying issue's last price	$1.00Underlying issue's last price	$1.20Underlying issue's last price	$1.10Underlying issue's last price	$0.56Underlying issue's last price	57Underlying issue's last price	170Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	NTESUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.55Underlying issue's last price	$-0.90Underlying issue's last price	11Underlying issue's last price	728Underlying issue's last price
NTESNear the Money	$0.50Near the Money	$0.60Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	146Near the Money	Filter Table By Strike Price of$79.00	NTESIn the Money	$0.80In the Money	$0.95In the Money	$1.05In the Money	$-1.22In the Money	1In the Money	25In the Money
NTESNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$0.15Near the Money	177Near the Money	398Near the Money	Filter Table By Strike Price of$80.00	NTESIn the Money	$1.50In the Money	$1.70In the Money	$1.89In the Money	$-0.91In the Money	4In the Money	1,426In the Money
NTESNear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.13Near the Money	40Near the Money	197Near the Money	Filter Table By Strike Price of$81.00	NTESIn the Money	$2.35In the Money	$2.55In the Money	$2.85In the Money	$-1.40In the Money	11In the Money	170In the Money
NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	19Out of the Money	2,057Out of the Money	Filter Table By Strike Price of$82.00	NTESIn the Money	$3.20In the Money	$3.80In the Money	$3.50In the Money	$-1.25In the Money	1In the Money	261In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	3Out of the Money	623Out of the Money	Filter Table By Strike Price of$83.00	NTESIn the Money	$3.40In the Money	$6.50In the Money	$6.07In the Money	$0.00In the Money	---In the Money	300In 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	370Out of the Money	Filter Table By Strike Price of$84.00	NTESIn the Money	$4.50In the Money	$7.00In the Money	$6.55In the Money	$0.00In the Money	---In the Money	146In 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	498Out of the Money	Filter Table By Strike Price of$85.00	NTESIn the Money	$6.20In the Money	$7.20In the Money	$7.90In the Money	$0.00In the Money	---In the Money	396In the Money
NTESOut of the Money	---Out of the Money	$0.20Out 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	$5.70In the Money	$9.40In the Money	$5.40In the Money	$0.00In the Money	---In the Money	4In 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	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$87.00	NTESIn the Money	$6.70In the Money	$10.40In the Money	$9.45In 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	$0.07Out 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	$8.50In the Money	$11.40In the Money	$10.57In 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	$0.85Out 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	$8.70In the Money	$12.40In the Money	$7.90In the Money	$0.00In the Money	---In the Money	50In the Money
NTESOut of the Money	---Out of the Money	$0.10Out 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	$9.80In the Money	$12.50In the Money	$13.00In the Money	$0.00In the Money	---In the Money	517In 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	186Out of the Money	Filter Table By Strike Price of$91.00	NTESIn the Money	$10.70In the Money	$14.40In the Money	$3.22In 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	1,132Out of the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$11.90In the Money	$15.40In the Money	$8.72In 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	$0.35Out 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	$12.70In the Money	$16.40In the Money	$15.37In the Money	$0.00In the Money	---In the Money	6In 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	8Out of the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$13.80In 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	$0.05Out 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	$15.30In the Money	$18.40In the Money	$15.70In the Money	$0.00In the Money	---In 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	$15.70In the Money	$19.40In 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	65Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$17.20In the Money	$20.40In 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	30Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$17.70In the Money	$21.40In 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	$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	$18.70In 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	$0.05Out 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	$19.90In the Money	$23.40In the Money	$20.70In the Money	$0.00In the Money	---In the Money	440In the Money
NTESOut of the Money	---Out of the Money	$0.05Out 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	$20.70In the Money	$24.40In 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	$0.16Out 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	$21.60In 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	$0.15Out 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	$24.60In the Money	$28.50In the Money	$29.14In the Money	$0.00In the Money	---In the Money	272In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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	$29.60In the Money	$33.50In the Money	$34.50In the Money	$0.00In the Money	---In the Money	270In 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	1,337Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$34.60In the Money	$38.50In the Money	$37.30In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.10Out 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	$39.60In the Money	$43.50In the Money	$41.20In the Money	$0.00In the Money	---In the Money	130In the Money
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	624Out of the Money	Filter Table By Strike Price of$125.00	NTESIn the Money	$44.60In the Money	$48.50In the Money	$45.70In the Money	$0.00In the Money	---In the Money	60In the Money
NTESOut of the Money	---Out of the Money	$0.20Out 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	$49.60In the Money	$53.50In the Money	$39.90In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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	$54.60In the Money	$58.50In 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	$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	$59.60In the Money	$63.50In 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	$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	$64.60In the Money	$68.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.20Out 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	$69.60In the Money	$73.50In 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	$74.60In the Money	$78.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out 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	$79.60In the Money	$83.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out 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	$84.60In the Money	$88.50In 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)