Stocks Options

LAST PRICE
77.6200
TODAY'S CHANGE (%)
Trending Up0.8600 (1.1204%)

Bid / Lots
77.6000/ 5
Ask / Lots
77.6300/ 8
Open / Previous Close
77.5000 / 76.7600
Day Range
Low 77.0124
High 77.8050
52 Week Range
Low 75.8500
High 118.8950
Volume
817,849
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 42.163

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$35.60In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTESIn the Money	$30.70In the Money	$34.70In the Money	$36.41In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	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	$25.70In the Money	$29.70In 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	$20.70In the Money	$24.60In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$15.90In the Money	$19.60In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
NTESIn the Money	$15.80In the Money	$18.60In 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	$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	$14.20In the Money	$17.60In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
NTESIn the Money	$12.90In the Money	$16.70In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$11.90In the Money	$15.50In 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	$0.05Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$10.90In the Money	$13.90In 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	$0.05Out of the Money	$0.65Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
NTESIn the Money	$10.20In the Money	$12.50In 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	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
NTESIn the Money	$8.90In the Money	$12.70In 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	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	109Out of the Money	4Out of the Money
NTESIn the Money	$8.30In the Money	$10.50In 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	$0.10Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.11Out of the Money	5Out of the Money	4Out of the Money
NTESIn the Money	$8.60In the Money	$9.50In 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	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	1Out of the Money	13Out of the Money
NTESIn the Money	$7.60In the Money	$8.80In the Money	$12.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	NTESOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-0.19Out of the Money	7Out of the Money	151Out of the Money
NTESIn the Money	$6.90In the Money	$7.30In 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	$0.35Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.25Out of the Money	2Out of the Money	47Out of the Money
NTESIn the Money	$6.00In the Money	$6.30In 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	$0.50Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.35Out of the Money	2Out of the Money	110Out of the Money
NTESIn the Money	$5.30In the Money	$5.50In the Money	$5.40In the Money	$5.40In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$73.00	NTESOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$-0.47Out of the Money	1Out of the Money	55Out of the Money
NTESIn the Money	$4.50In the Money	$4.80In the Money	$4.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$74.00	NTESOut of the Money	$0.90Out of the Money	$1.00Out of the Money	$0.98Out of the Money	$-0.62Out of the Money	6Out of the Money	206Out of the Money
NTESIn the Money	$3.80In the Money	$4.00In the Money	$3.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$75.00	NTESNear the Money	$1.25Near the Money	$1.30Near the Money	$1.27Near the Money	$-0.68Near the Money	30Near the Money	757Near the Money
NTESIn the Money	$3.20In the Money	$3.40In the Money	$3.43In the Money	$0.68In the Money	2In the Money	27In the Money	Filter Table By Strike Price of$76.00	NTESNear the Money	$1.60Near the Money	$1.70Near the Money	$1.70Near the Money	$-0.74Near the Money	2Near the Money	95Near the Money
NTESUnderlying issue's last price	$2.75Underlying issue's last price	$2.85Underlying issue's last price	$2.92Underlying issue's last price	$0.09Underlying issue's last price	7Underlying issue's last price	240Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	NTESUnderlying issue's last price	$2.05Underlying issue's last price	$2.20Underlying issue's last price	$2.15Underlying issue's last price	$-0.82Underlying issue's last price	5Underlying issue's last price	67Underlying issue's last price
NTESNear the Money	$2.30Near the Money	$2.40Near the Money	$2.35Near the Money	$-0.01Near the Money	58Near the Money	63Near the Money	Filter Table By Strike Price of$78.00	NTESIn the Money	$2.60In the Money	$2.75In the Money	$2.62In the Money	$-1.03In the Money	4In the Money	69In the Money
NTESNear the Money	$1.90Near the Money	$2.00Near the Money	$1.90Near the Money	$0.20Near the Money	38Near the Money	26Near the Money	Filter Table By Strike Price of$79.00	NTESIn the Money	$3.20In the Money	$3.40In the Money	$3.30In the Money	$-0.63In the Money	5In the Money	26In the Money
NTESNear the Money	$1.60Near the Money	$1.65Near the Money	$1.60Near the Money	$-0.05Near the Money	55Near the Money	104Near the Money	Filter Table By Strike Price of$80.00	NTESIn the Money	$3.80In the Money	$4.00In the Money	$3.95In the Money	$-0.87In the Money	14In the Money	360In the Money
NTESOut of the Money	$1.25Out of the Money	$1.35Out of the Money	$1.33Out of the Money	$-0.06Out of the Money	38Out of the Money	83Out of the Money	Filter Table By Strike Price of$81.00	NTESIn the Money	$4.50In the Money	$4.70In the Money	$5.75In the Money	$0.00In the Money	---In the Money	37In the Money
NTESOut of the Money	$1.00Out of the Money	$1.10Out of the Money	$1.03Out of the Money	$0.09Out of the Money	18Out of the Money	35Out of the Money	Filter Table By Strike Price of$82.00	NTESIn the Money	$5.30In the Money	$5.50In the Money	$5.70In the Money	$-0.63In the Money	1In the Money	101In the Money
NTESOut of the Money	$0.80Out of the Money	$0.90Out of the Money	$0.85Out of the Money	$-0.20Out of the Money	12Out of the Money	344Out of the Money	Filter Table By Strike Price of$83.00	NTESIn the Money	$6.10In the Money	$6.30In the Money	$7.30In the Money	$0.00In the Money	---In the Money	11In the Money
NTESOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.73Out of the Money	$-0.09Out of the Money	57Out of the Money	61Out of the Money	Filter Table By Strike Price of$84.00	NTESIn the Money	$6.90In the Money	$7.20In the Money	$7.25In the Money	$2.55In the Money	4In the Money	20In the Money
NTESOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.10Out of the Money	24Out of the Money	267Out of the Money	Filter Table By Strike Price of$85.00	NTESIn the Money	$7.80In the Money	$8.00In the Money	$7.90In the Money	$2.50In the Money	1In the Money	149In the Money
NTESOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.46Out of the Money	$-1.14Out of the Money	19Out of the Money	50Out of the Money	Filter Table By Strike Price of$86.00	NTESIn the Money	$8.60In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.03Out of the Money	20Out of the Money	27Out of the Money	Filter Table By Strike Price of$87.00	NTESIn the Money	$9.60In the Money	$9.90In the Money	$8.50In the Money	$0.00In the Money	---In the Money	3In the Money
NTESOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$-0.18Out of the Money	6Out of the Money	10Out of the Money	Filter Table By Strike Price of$88.00	NTESIn the Money	$9.10In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.08Out of the Money	1Out of the Money	27Out of the Money	Filter Table By Strike Price of$89.00	NTESIn the Money	$11.20In the Money	$12.10In the Money	$12.02In the Money	$2.22In the Money	1In the Money	3In the Money
NTESOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	13Out of the Money	568Out of the Money	Filter Table By Strike Price of$90.00	NTESIn the Money	$12.40In the Money	$12.70In the Money	$9.47In the Money	$0.00In the Money	---In the Money	120In the Money
NTESOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-0.03Out of the Money	37Out of the Money	41Out of the Money	Filter Table By Strike Price of$91.00	NTESIn the Money	$13.40In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$13.60In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.10Out 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	Filter Table By Strike Price of$93.00	NTESIn the Money	$13.70In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.10Out of the Money	$0.35Out 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$94.00	NTESIn the Money	$15.50In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.21Out of the Money	3Out of the Money	433Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$16.10In the Money	$19.00In the Money	$15.00In the Money	$0.00In the Money	---In the Money	47In the Money
NTESOut of the Money	$0.05Out 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	Filter Table By Strike Price of$96.00	NTESIn the Money	$17.10In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out of the Money	$0.70Out 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$97.00	NTESIn the Money	$18.20In 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	$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$98.00	NTESIn the Money	$18.40In 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	$2.25Out 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$99.00	NTESIn the Money	$19.50In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	1Out of the Money	179Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$22.10In the Money	$22.80In the Money	$9.50In the Money	$0.00In the Money	---In the Money	139In the Money
NTESOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.05Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$21.50In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.10Out 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	$22.50In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.10Out 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$103.00	NTESIn the Money	$23.40In 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	$0.10Out 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	$24.40In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$25.40In the Money	$29.30In the Money	$24.00In 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	$0.00Out 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	$26.40In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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$107.00	NTESIn the Money	$27.40In the Money	$31.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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$108.00	NTESIn the Money	$28.40In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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$109.00	NTESIn the Money	$29.40In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	441Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$30.50In the Money	$34.20In the Money	$29.20In 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	220Out of the Money	Filter Table By Strike Price of$115.00	NTESIn the Money	$35.40In the Money	$39.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$120.00	NTESIn the Money	$40.70In the Money	$44.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	NTESIn the Money	$45.40In the Money	$49.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out 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$130.00	NTESIn the Money	$50.40In the Money	$54.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$135.00	NTESIn the Money	$55.40In the Money	$59.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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$140.00	NTESIn the Money	$60.50In the Money	$64.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	NTESIn the Money	$65.40In the Money	$69.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.75Out 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$150.00	NTESIn the Money	$70.90In the Money	$74.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	432Out of the Money	Filter Table By Strike Price of$155.00	NTESIn the Money	$75.40In the Money	$79.30In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)