Stocks Options

LAST PRICE
78.9000
TODAY'S CHANGE (%)
Trending Down-0.5600 (-0.7048%)

Bid / Lots
78.6500/ 1
Ask / Lots
79.0000/ 1
Open / Previous Close
79.6700 / 79.4600
Day Range
Low 78.8150
High 80.0500
52 Week Range
Low 75.8500
High 118.8950
Volume
1,172,223
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 39.319

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$25.80In the Money	$30.10In 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	$2.15Out 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	$29.40In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$23.80In the Money	$28.10In 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	$2.15Out 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	$27.10In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$21.90In the Money	$26.00In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$20.90In the Money	$25.00In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$20.00In the Money	$24.00In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$18.90In the Money	$23.00In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$17.90In the Money	$22.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$16.90In the Money	$21.00In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$16.10In the Money	$20.00In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$14.90In the Money	$19.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$13.90In the Money	$18.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	29Out of the Money	---Out of the Money
NTESIn the Money	$13.10In the Money	$17.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	2Out of the Money
NTESIn the Money	$12.10In the Money	$16.00In the Money	$0.00In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	28Out of the Money	10Out of the Money
NTESIn the Money	$11.20In the Money	$14.90In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$10.10In the Money	$14.10In 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	$0.05Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$10.10In the Money	$13.10In 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	$0.05Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NTESIn the Money	$8.00In the Money	$11.90In 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	$0.05Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NTESIn the Money	$7.00In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	NTESOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.13Out of the Money	$-0.22Out of the Money	70Out of the Money	148Out of the Money
NTESIn the Money	$6.00In the Money	$10.10In 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	$0.05Out of the Money	$1.20Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTESIn the Money	$5.00In the Money	$8.90In 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	$0.75Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	1Out of the Money	6Out of the Money
NTESIn the Money	$4.20In the Money	$8.10In 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	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
NTESIn the Money	$3.30In the Money	$5.60In 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	$0.10Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$-0.43Out of the Money	4Out of the Money	25Out of the Money
NTESIn the Money	$4.10In the Money	$4.40In the Money	$4.01In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$75.00	NTESOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-0.04Out of the Money	12Out of the Money	35Out of the Money
NTESIn the Money	$3.20In the Money	$3.40In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$76.00	NTESNear the Money	$0.25Near the Money	$0.40Near the Money	$0.35Near the Money	$-0.20Near the Money	1Near the Money	15Near the Money
NTESIn the Money	$2.40In the Money	$2.60In the Money	$2.50In the Money	$-0.30In the Money	9In the Money	14In the Money	Filter Table By Strike Price of$77.00	NTESNear the Money	$0.45Near the Money	$0.60Near the Money	$0.55Near the Money	$0.02Near the Money	6Near the Money	15Near the Money
NTESUnderlying issue's last price	$1.75Underlying issue's last price	$1.90Underlying issue's last price	$1.78Underlying issue's last price	$-0.27Underlying issue's last price	6Underlying issue's last price	13Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	NTESUnderlying issue's last price	$0.75Underlying issue's last price	$0.90Underlying issue's last price	$0.88Underlying issue's last price	$0.08Underlying issue's last price	125Underlying issue's last price	7Underlying issue's last price
NTESNear the Money	$1.20Near the Money	$1.35Near the Money	$1.27Near the Money	$-0.28Near the Money	7Near the Money	22Near the Money	Filter Table By Strike Price of$79.00	NTESIn the Money	$1.20In the Money	$1.35In the Money	$1.28In the Money	$-1.35In the Money	4In the Money	17In the Money
NTESNear the Money	$0.80Near the Money	$0.90Near the Money	$0.86Near the Money	$-0.09Near the Money	4Near the Money	40Near the Money	Filter Table By Strike Price of$80.00	NTESIn the Money	$1.80In the Money	$1.95In the Money	$2.23In the Money	$0.53In the Money	11In the Money	23In the Money
NTESNear the Money	$0.50Near the Money	$0.60Near the Money	$0.55Near the Money	$-0.35Near the Money	25Near the Money	338Near the Money	Filter Table By Strike Price of$81.00	NTESIn the Money	$2.50In the Money	$2.65In the Money	$2.56In the Money	$0.21In the Money	8In the Money	5In the Money
NTESOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.26Out of the Money	1Out of the Money	297Out of the Money	Filter Table By Strike Price of$82.00	NTESIn the Money	$3.30In the Money	$3.50In the Money	$3.30In the Money	$-1.60In the Money	30In the Money	9In the Money
NTESOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.13Out of the Money	23Out of the Money	47Out of the Money	Filter Table By Strike Price of$83.00	NTESIn the Money	$4.10In the Money	$4.40In the Money	$4.26In the Money	$0.26In the Money	5In the Money	160In the Money
NTESOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	29Out of the Money	14Out of the Money	Filter Table By Strike Price of$84.00	NTESIn the Money	$4.20In the Money	$7.10In the Money	$6.65In the Money	$0.00In the Money	---In the Money	10In the Money
NTESOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.10Out of the Money	10Out of the Money	27Out of the Money	Filter Table By Strike Price of$85.00	NTESIn the Money	$4.10In the Money	$8.00In the Money	$5.86In the Money	$-1.75In the Money	1In the Money	9In the Money
NTESOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$86.00	NTESIn the Money	$5.10In the Money	$9.10In the Money	$9.15In the Money	$0.00In the Money	---In the Money	20In the Money
NTESOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$87.00	NTESIn the Money	$6.10In the Money	$10.10In the Money	$10.10In the Money	$0.00In the Money	---In the Money	33In the Money
NTESOut of the Money	$0.05Out of the Money	$2.10Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$88.00	NTESIn the Money	$7.00In the Money	$11.10In the Money	$11.00In the Money	$0.00In the Money	---In the Money	7In the Money
NTESOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$89.00	NTESIn the Money	$8.20In the Money	$12.10In the Money	$11.57In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$90.00	NTESIn the Money	$9.00In the Money	$13.10In the Money	$9.13In the Money	$0.00In the Money	---In the Money	3In the Money
NTESOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$91.00	NTESIn the Money	$10.00In the Money	$14.00In the Money	$5.50In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out of the Money	$2.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$11.10In the Money	$15.20In the Money	$8.23In the Money	$0.00In the Money	---In the Money	5In the Money
NTESOut of the Money	---Out of the Money	$0.40Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$93.00	NTESIn the Money	$12.20In the Money	$16.10In the Money	$6.60In 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	$0.21Out of the Money	$0.21Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$13.30In the Money	$17.10In the Money	$7.00In the Money	$0.00In the Money	---In the Money	4In the Money
NTESOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-2.20Out of the Money	8Out of the Money	2Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$14.10In the Money	$18.10In the Money	$13.33In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$15.20In the Money	$19.10In the Money	$0.00In 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	$1.66Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$16.20In the Money	$20.10In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$98.00	NTESIn the Money	$17.20In the Money	$21.10In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$18.10In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.25Out 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$100.00	NTESIn the Money	$19.10In the Money	$23.00In the Money	$0.00In 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	$0.00Out 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	$20.20In the Money	$23.90In the Money	$0.00In 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	$0.00Out 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	$21.20In the Money	$25.00In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$103.00	NTESIn the Money	$22.10In the Money	$26.30In the Money	$0.00In 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	$0.00Out 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	$22.90In the Money	$27.30In the Money	$0.00In 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	$0.00Out 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	$23.90In the Money	$28.10In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$28.90In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out 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	$33.90In the Money	$38.30In the Money	$0.00In 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	$0.00Out 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	$38.50In the Money	$43.30In the Money	$0.00In 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	$0.00Out 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	$43.90In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out 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	$48.90In the Money	$53.20In 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 27, 2024)

Put Options (expires Friday September 27, 2024)