Canada markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
106.89-0.75 (-0.70%)
At close: 04:00PM EST
106.89 0.00 (0.00%)
After hours: 04:21PM EST
In The Money
Show:ListStraddle
CallsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES240223C000750002024-01-29 11:01AM EST75.0022.4030.0034.300.00-11218.56%
NTES240223C000800002024-01-23 9:35AM EST80.0019.0025.0029.500.00-11196.68%
NTES240223C000890002024-01-23 9:41AM EST89.0010.9715.7020.500.00-11120.90%
NTES240223C000900002024-01-30 10:46AM EST90.009.8015.0019.300.00-28120.12%
NTES240223C000920002024-02-20 9:47AM EST92.0017.0013.0017.300.00-11107.62%
NTES240223C000950002024-02-14 10:15AM EST95.0011.429.7014.500.00-1284.77%
NTES240223C000970002024-02-16 12:28PM EST97.0011.457.9012.000.00-1856.64%
NTES240223C000980002024-02-07 9:30AM EST98.007.907.1011.000.00-2462.70%
NTES240223C001000002024-02-20 3:46PM EST100.007.705.009.300.00-22857.72%
NTES240223C001020002024-02-12 9:41AM EST102.007.453.207.200.00-1015114.50%
NTES240223C001030002024-02-13 12:24PM EST103.004.003.205.700.00-2550.20%
NTES240223C001040002024-02-15 9:59AM EST104.004.561.805.100.00-11690.87%
NTES240223C001050002024-02-16 10:24AM EST105.004.382.502.800.00-34444.09%
NTES240223C001060002024-02-20 9:34AM EST106.003.501.902.050.00-75540.63%
NTES240223C001070002024-02-21 3:34PM EST107.001.451.301.45-0.45-24.32%103838.87%
NTES240223C001080002024-02-21 3:16PM EST108.000.900.901.05-0.55-37.93%74039.70%
NTES240223C001090002024-02-20 3:36PM EST109.001.100.600.750.00-102640.63%
NTES240223C001100002024-02-21 12:34PM EST110.000.490.400.50-0.31-38.75%48740.67%
NTES240223C001110002024-02-20 3:57PM EST111.000.600.250.350.00-171841.90%
NTES240223C001130002024-02-20 3:26PM EST113.000.300.100.200.00-12046.29%
NTES240223C001140002024-02-16 3:55PM EST114.000.420.050.150.00-8848.24%
NTES240223C001150002024-02-21 9:45AM EST115.000.130.050.15-0.27-67.50%103453.13%
NTES240223C001180002024-02-08 12:35PM EST118.000.350.000.750.00--183.11%
NTES240223C001200002024-02-16 2:36PM EST120.000.120.000.750.00-11793.16%
NTES240223C001250002024-01-23 3:32PM EST125.000.300.000.500.00-55106.84%
PutsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES240223P000700002024-01-09 3:39PM EST70.000.350.000.750.00--1272.27%
NTES240223P000750002024-01-22 10:39AM EST75.000.500.000.750.00--5234.38%
NTES240223P000790002024-01-12 12:13PM EST79.000.950.000.250.00--1168.36%
NTES240223P000800002024-02-07 9:37AM EST80.000.150.001.150.00-111217.97%
NTES240223P000810002024-02-07 10:06AM EST81.000.180.000.750.00-34191.41%
NTES240223P000840002024-01-05 2:49PM EST84.002.200.350.500.00-11175.39%
NTES240223P000850002024-01-24 12:55PM EST85.000.560.001.150.00-13180.86%
NTES240223P000870002024-02-07 10:06AM EST87.000.230.001.400.00-32175.10%
NTES240223P000880002024-02-07 10:06AM EST88.000.250.001.150.00--3159.18%
NTES240223P000890002024-02-01 10:42AM EST89.000.830.000.300.00--2113.48%
NTES240223P000900002024-02-14 10:12AM EST90.000.150.000.000.00-1650.00%
NTES240223P000910002024-02-05 3:02PM EST91.001.000.000.750.00-215123.73%
NTES240223P000920002024-02-02 11:32AM EST92.001.600.001.150.00-44130.76%
NTES240223P000930002024-02-07 10:06AM EST93.000.350.002.050.00-37147.46%
NTES240223P000940002024-02-07 9:30AM EST94.000.920.001.100.00--45115.14%
NTES240223P000950002024-02-12 9:43AM EST95.000.170.000.850.00-1112100.59%
NTES240223P000960002024-02-12 9:40AM EST96.000.250.002.150.00-12125.88%
NTES240223P000970002024-02-12 10:26AM EST97.000.270.000.850.00-5787.11%
NTES240223P000980002024-02-12 9:40AM EST98.000.350.000.600.00-1472.95%
NTES240223P000990002024-02-09 2:56PM EST99.000.750.000.400.00-161859.96%
NTES240223P001000002024-02-21 9:30AM EST100.001.000.000.30+0.80+400.00%24350.20%
NTES240223P001010002024-02-14 10:04AM EST101.000.830.050.150.00-3444.34%
NTES240223P001020002024-02-20 10:09AM EST102.000.300.100.200.00-17941.41%
NTES240223P001030002024-02-16 10:00AM EST103.000.500.200.350.00-12241.99%
NTES240223P001040002024-02-21 2:58PM EST104.000.500.350.450.00-18338.38%
NTES240223P001050002024-02-21 1:25PM EST105.000.780.600.75-0.06-7.14%4521539.45%
NTES240223P001060002024-02-21 12:00PM EST106.001.050.951.05+0.36+52.17%122937.70%
NTES240223P001070002024-02-21 1:54PM EST107.001.601.351.50+0.10+6.67%62037.35%
NTES240223P001080002024-02-21 10:14AM EST108.001.761.952.10+0.36+25.71%86338.09%
NTES240223P001090002024-02-20 3:37PM EST109.002.652.602.850.00-71040.33%
NTES240223P001100002024-02-16 9:53AM EST110.003.003.403.700.00-3343.75%