Stocks Options

LAST PRICE
79.0400
TODAY'S CHANGE (%)
Trending Down-0.0800 (-0.1011%)

Bid / Lots
79.0000/ 1
Ask / Lots
79.1900/ 1
Open / Previous Close
79.8500 / 79.1200
Day Range
Low 78.9900
High 80.8600
52 Week Range
Low 75.8500
High 118.8950
Volume
1,358,672
above 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 41.789

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTESIn the Money	$27.00In the Money	$31.20In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$22.30In 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$55.00	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
NTESIn the Money	$17.30In the Money	$21.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$16.30In the Money	$20.20In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$15.30In the Money	$19.20In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$13.90In the Money	$18.20In 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	$12.90In the Money	$17.20In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$12.20In the Money	$16.20In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTESIn the Money	$11.00In the Money	$15.20In 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	$0.70Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
NTESIn the Money	$10.00In the Money	$14.20In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
NTESIn the Money	$9.00In the Money	$13.20In 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	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NTESIn the Money	$8.10In the Money	$12.20In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
NTESIn the Money	$7.20In the Money	$11.20In 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	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	8Out of the Money	72Out of the Money
NTESIn the Money	$6.60In the Money	$9.70In 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	$1.00Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NTESIn the Money	$5.20In the Money	$9.30In 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	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.29Out of the Money	4Out of the Money	13Out of the Money
NTESIn the Money	$4.40In the Money	$7.60In 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	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	8Out of the Money	34Out of the Money
NTESIn the Money	$3.60In 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$74.00	NTESOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
NTESIn the Money	$4.00In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	NTESOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$-0.24Out of the Money	2Out of the Money	290Out of the Money
NTESIn the Money	$3.30In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	NTESOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.56Out of the Money	$-0.31Out of the Money	28Out of the Money	115Out of the Money
NTESIn the Money	$2.90In the Money	$3.10In the Money	$4.20In the Money	$0.05In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$77.00	NTESNear the Money	$0.75Near the Money	$1.05Near the Money	$0.85Near the Money	$-0.30Near the Money	32Near the Money	62Near the Money
NTESIn the Money	$2.25In the Money	$2.50In the Money	$2.40In the Money	$-0.90In the Money	10In the Money	25In the Money	Filter Table By Strike Price of$78.00	NTESNear the Money	$1.15Near the Money	$1.40Near the Money	$1.25Near the Money	$-0.25Near the Money	12Near the Money	39Near the Money
NTESUnderlying issue's last price	$1.75Underlying issue's last price	$1.95Underlying issue's last price	$1.85Underlying issue's last price	$-0.60Underlying issue's last price	257Underlying issue's last price	19Underlying issue's last price	Filter Table By Strike Price of$79.00Underlying issue's last price	NTESUnderlying issue's last price	$1.65Underlying issue's last price	$1.90Underlying issue's last price	$1.83Underlying issue's last price	$-0.12Underlying issue's last price	9Underlying issue's last price	38Underlying issue's last price
NTESNear the Money	$1.30Near the Money	$1.50Near the Money	$1.50Near the Money	$-0.48Near the Money	13Near the Money	9Near the Money	Filter Table By Strike Price of$80.00	NTESIn the Money	$2.20In the Money	$2.50In the Money	$2.36In the Money	$-0.24In the Money	510In the Money	81In the Money
NTESNear the Money	$0.95Near the Money	$1.10Near the Money	$1.20Near the Money	$-0.30Near the Money	3Near the Money	48Near the Money	Filter Table By Strike Price of$81.00	NTESIn the Money	$2.85In the Money	$4.30In the Money	$2.55In the Money	$-0.49In the Money	2In the Money	36In the Money
NTESNear the Money	$0.70Near the Money	$0.85Near the Money	$0.90Near the Money	$-0.35Near the Money	22Near the Money	369Near the Money	Filter Table By Strike Price of$82.00	NTESIn the Money	$3.30In the Money	$3.90In the Money	$3.60In the Money	$-0.20In the Money	102In the Money	674In the Money
NTESOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.55Out of the Money	$-1.15Out of the Money	25Out of the Money	199Out of the Money	Filter Table By Strike Price of$83.00	NTESIn the Money	$4.20In the Money	$4.70In the Money	$2.65In the Money	$0.00In the Money	---In the Money	157In the Money
NTESOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$-0.36Out of the Money	53Out of the Money	140Out of the Money	Filter Table By Strike Price of$84.00	NTESIn the Money	$3.50In the Money	$5.80In the Money	$5.38In the Money	$0.00In the Money	---In the Money	124In the Money
NTESOut of the Money	$0.25Out of the Money	$0.55Out of the Money	$0.30Out of the Money	$-0.23Out of the Money	666Out of the Money	162Out of the Money	Filter Table By Strike Price of$85.00	NTESIn the Money	$6.10In the Money	$6.60In the Money	$6.30In the Money	$0.37In the Money	2In the Money	58In the Money
NTESOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.02Out of the Money	11Out of the Money	56Out of the Money	Filter Table By Strike Price of$86.00	NTESIn the Money	$6.10In the Money	$7.70In the Money	$7.20In the Money	$0.00In the Money	---In the Money	14In the Money
NTESOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$-0.16Out of the Money	9Out of the Money	54Out of the Money	Filter Table By Strike Price of$87.00	NTESIn the Money	$6.20In the Money	$9.70In the Money	$6.72In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.44Out of the Money	2Out of the Money	297Out of the Money	Filter Table By Strike Price of$88.00	NTESIn the Money	$7.10In the Money	$10.80In the Money	$2.20In the Money	$0.00In the Money	---In the Money	1In the Money
NTESOut of the Money	---Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$-0.90Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$89.00	NTESIn the Money	$7.90In the Money	$11.90In the Money	$9.00In the Money	$0.00In the Money	---In the Money	2In the Money
NTESOut of the Money	---Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	17Out of the Money	64Out of the Money	Filter Table By Strike Price of$90.00	NTESIn the Money	$8.90In the Money	$12.80In the Money	$11.10In the Money	$0.60In the Money	2In the Money	17In the Money
NTESOut of the Money	---Out of the Money	$0.15Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$91.00	NTESIn the Money	$10.20In the Money	$12.60In the Money	$10.41In the Money	$0.00In the Money	---In the Money	10In the Money
NTESOut of the Money	---Out of the Money	$0.15Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$92.00	NTESIn the Money	$11.20In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$93.00	NTESIn the Money	$11.90In the Money	$15.70In the Money	$13.07In the Money	$0.00In the Money	---In the Money	1In the Money
NTESOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$94.00	NTESIn the Money	$13.00In the Money	$16.80In the Money	$4.70In the Money	$0.00In the Money	---In the Money	1In the Money
NTESOut of the Money	---Out of the Money	$1.00Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$95.00	NTESIn the Money	$14.10In the Money	$17.80In the Money	$2.00In the Money	$0.00In the Money	---In the Money	1In the Money
NTESOut of the Money	---Out of the Money	$1.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$96.00	NTESIn the Money	$14.90In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$97.00	NTESIn the Money	$16.30In the Money	$19.80In the Money	$4.07In the Money	$0.00In the Money	---In the Money	1In 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$98.00	NTESIn the Money	$16.90In 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	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$99.00	NTESIn the Money	$17.90In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	8Out of the Money	16Out of the Money	Filter Table By Strike Price of$100.00	NTESIn the Money	$18.90In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$101.00	NTESIn the Money	$19.90In the Money	$23.70In the Money	$6.06In the Money	$0.00In the Money	---In the Money	1In the Money
NTESOut of the Money	---Out of the Money	$1.00Out of the Money	$5.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$102.00	NTESIn the Money	$20.90In the Money	$25.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.70Out of the Money	$4.68Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$103.00	NTESIn the Money	$21.90In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.70Out 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$104.00	NTESIn the Money	$22.90In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.60Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$105.00	NTESIn the Money	$23.90In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.80Out 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	$24.90In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.90Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$107.00	NTESIn the Money	$25.90In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.90Out 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	$26.90In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.10Out 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$109.00	NTESIn the Money	$27.90In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.90Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$110.00	NTESIn the Money	$28.90In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.10Out 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$111.00	NTESIn the Money	$29.90In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.95Out 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$112.00	NTESIn the Money	$30.90In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.95Out 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$113.00	NTESIn the Money	$31.90In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.95Out 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$114.00	NTESIn the Money	$32.90In the Money	$37.00In 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	$2.53Out 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	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.65Out of the Money	$1.97Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$120.00	NTESIn the Money	$38.90In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.15Out 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	$48.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$1.00Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$130.00	NTESIn the Money	$48.90In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.95Out 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$135.00	NTESIn the Money	$53.90In the Money	$58.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTESOut of the Money	---Out of the Money	$0.05Out 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	$58.90In the Money	$63.00In 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 08, 2024)

Put Options (expires Friday November 08, 2024)