Canada markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.35-1.21 (-1.31%)
At close: 04:00PM EDT
91.25 -0.10 (-0.11%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES240726C000910002024-07-15 9:38AM EDT91.002.202.202.60-1.40-38.89%1548.07%
NTES240726C000920002024-07-19 10:39AM EDT92.001.901.802.15-1.10-36.67%2448.61%
NTES240726C000930002024-07-19 1:16PM EDT93.001.521.051.75-0.99-39.44%311848.88%
NTES240726C000940002024-07-19 2:48PM EDT94.001.270.901.25-0.33-20.63%98845.70%
NTES240726C000950002024-07-19 2:49PM EDT95.001.000.552.85-0.40-28.57%714062.16%
NTES240726C000960002024-07-19 2:49PM EDT96.000.800.600.85-0.45-36.00%55748.73%
NTES240726C000970002024-07-19 3:51PM EDT97.000.570.450.60-1.74-75.32%46247.27%
NTES240726C000980002024-07-18 1:03PM EDT98.000.610.352.40-0.13-17.57%11272.95%
NTES240726C000990002024-07-16 2:58PM EDT99.000.800.200.700.00-11551.86%
NTES240726C001000002024-07-19 10:34AM EDT100.000.300.202.35-0.20-40.00%33681.05%
NTES240726C001010002024-07-18 3:47PM EDT101.000.200.151.20-0.15-42.86%86868.41%
NTES240726C001020002024-07-15 9:47AM EDT102.000.620.101.550.00-1477.73%
NTES240726C001040002024-07-15 2:34PM EDT104.000.400.052.250.00-2696.63%
NTES240726C001050002024-07-15 9:33AM EDT105.000.340.051.750.00-22593.12%
NTES240726C001060002024-07-15 9:47AM EDT106.000.380.002.250.00-11104.59%
NTES240726C001100002024-07-19 3:42PM EDT110.000.050.000.950.00-152395.21%
NTES240726C001200002024-07-10 11:59AM EDT120.000.050.002.150.00--3154.69%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES240726P000720002024-07-19 10:12AM EDT72.000.050.000.050.00-62072.66%
NTES240726P000750002024-07-11 11:09AM EDT75.000.050.052.200.00--3133.79%
NTES240726P000760002024-07-16 2:30PM EDT76.000.050.052.200.00--1127.34%
NTES240726P000800002024-07-17 2:17PM EDT80.000.160.052.250.00-1735102.78%
NTES240726P000820002024-07-16 2:55PM EDT82.000.110.100.250.00-1351.47%
NTES240726P000830002024-07-19 10:43AM EDT83.000.230.152.15-0.68-74.73%1283.55%
NTES240726P000840002024-07-19 10:05AM EDT84.000.300.250.85+0.02+7.14%33858.40%
NTES240726P000850002024-07-10 12:39PM EDT85.000.850.300.400.00-36847.46%
NTES240726P000860002024-07-19 12:42PM EDT86.000.430.350.95-0.01-2.27%21150.05%
NTES240726P000870002024-07-19 11:28AM EDT87.000.650.500.70+0.05+8.33%31045.31%
NTES240726P000880002024-07-19 1:55PM EDT88.000.850.750.90+0.20+30.77%483243.95%
NTES240726P000890002024-07-19 3:44PM EDT89.001.011.001.25+0.16+18.82%164944.78%
NTES240726P000900002024-07-19 3:08PM EDT90.001.281.351.60+0.03+2.40%6214444.12%
NTES240726P000910002024-07-19 12:21PM EDT91.002.001.702.80+0.40+25.00%3759.01%
NTES240726P000920002024-07-17 11:49AM EDT92.002.482.253.50+0.48+24.00%35950.10%
NTES240726P000930002024-07-19 3:49PM EDT93.002.872.853.10+0.32+12.55%524242.73%
NTES240726P000940002024-07-12 3:05PM EDT94.003.203.503.800.00--1843.56%
NTES240726P000950002024-07-19 1:03PM EDT95.004.602.455.30+0.80+21.05%510561.08%
NTES240726P000960002024-07-19 3:49PM EDT96.005.283.106.90+0.77+17.07%1380.62%
NTES240726P000970002024-07-12 11:55AM EDT97.005.704.107.60+0.15+2.70%1880.44%
NTES240726P000990002024-07-05 10:34AM EDT99.007.156.109.400.00-2287.55%