NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES230616C000550002023-04-25 11:04AM EDT55.0030.0030.3031.400.00-160.00%
NTES230616C000600002023-05-25 9:35AM EDT60.0021.5031.3032.400.00-40166.21%
NTES230616C000650002023-05-19 9:46AM EDT65.0022.6026.4027.300.00-30132.03%
NTES230616C000700002023-06-07 3:32PM EDT70.0021.6021.8022.300.00-4,480081.25%
NTES230616C000750002023-06-08 10:35AM EDT75.0017.0016.8017.20+0.40+2.41%211,04650.00%
NTES230616C000800002023-06-08 9:51AM EDT80.0012.1811.9012.40+0.28+2.35%1829254.69%
NTES230616C000850002023-06-07 11:21AM EDT85.007.987.107.600.00-4360251.17%
NTES230616C000900002023-06-08 10:23AM EDT90.003.103.103.50+0.10+3.33%21,98541.65%
NTES230616C000950002023-06-08 10:36AM EDT95.001.071.001.15-0.16-13.01%152,83640.23%
NTES230616C001000002023-06-08 9:47AM EDT100.000.300.250.40-0.15-33.33%11,97245.17%
NTES230616C001050002023-05-26 1:41PM EDT105.000.160.050.250.00-211,50450.20%
NTES230616C001100002023-06-07 9:50AM EDT110.000.170.000.200.00-104,27659.57%
NTES230616C001150002023-05-01 9:48AM EDT115.000.100.000.150.00-282168.36%
NTES230616C001200002023-03-31 9:30AM EDT120.000.500.000.700.00-111102.73%
NTES230616C001250002023-05-08 9:58AM EDT125.000.050.000.750.00-157116.21%
NTES230616C001300002023-04-28 3:06PM EDT130.000.150.000.300.00-237108.98%
NTES230616C001350002023-04-26 3:33PM EDT135.000.100.000.300.00-2933118.75%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES230616P000300002022-11-16 10:39AM EDT30.000.840.002.500.00--3490.82%
NTES230616P000350002023-04-25 2:03PM EDT35.000.050.000.100.00-110250.00%
NTES230616P000400002023-04-26 10:06AM EDT40.000.050.000.050.00-310201.56%
NTES230616P000450002023-05-24 9:49AM EDT45.000.050.000.100.00-224189.06%
NTES230616P000500002023-05-26 10:47AM EDT50.000.010.000.050.00-160150.00%
NTES230616P000550002023-05-24 11:37AM EDT55.000.100.000.050.00-1966128.91%
NTES230616P000600002023-05-30 2:17PM EDT60.000.040.000.100.00-2564117.97%
NTES230616P000650002023-06-07 11:05AM EDT65.000.050.000.100.00-235098.44%
NTES230616P000700002023-06-06 1:37PM EDT70.000.050.000.100.00-227079.30%
NTES230616P000750002023-06-07 11:11AM EDT75.000.100.050.150.00-282,59768.56%
NTES230616P000800002023-06-08 10:14AM EDT80.000.150.100.25+0.05+50.00%653,15255.66%
NTES230616P000850002023-06-08 9:31AM EDT85.000.400.350.45-0.07-14.89%251,29446.19%
NTES230616P000900002023-06-07 2:54PM EDT90.001.651.251.500.00-2624941.46%
NTES230616P000950002023-06-07 3:40PM EDT95.004.703.904.300.00-1135342.92%
NTES230616P001000002023-05-26 11:09AM EDT100.0010.108.308.600.00-423651.03%
NTES230616P001050002023-05-31 9:36AM EDT105.0021.3013.1013.500.00-59057.91%
NTES230616P001200002023-05-25 3:47PM EDT120.0033.8027.6028.400.00--1104.98%