Canada markets open in 5 hours 3 minutes

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.90-0.83 (-0.91%)
At close: 04:00PM EST
88.88 -1.02 (-1.13%)
Pre-Market: 04:01AM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES230210C000730002023-01-18 2:54PM EST73.0016.260.000.000.00-100.00%
NTES230210C000760002023-01-18 2:54PM EST76.0013.450.000.000.00-100.00%
NTES230210C000790002023-01-03 10:57AM EST79.004.4010.8012.800.00--2110.16%
NTES230210C000800002023-01-03 1:36PM EST80.003.409.7012.100.00--2106.84%
NTES230210C000810002023-01-13 12:44PM EST81.009.300.000.000.00-300.00%
NTES230210C000820002023-01-03 10:58AM EST82.003.208.609.200.00--291.70%
NTES230210C000830002023-01-13 9:32AM EST83.006.000.000.000.00-2,00000.00%
NTES230210C000840002023-01-11 11:28AM EST84.004.600.000.000.00-200.00%
NTES230210C000850002023-01-30 11:10AM EST85.006.200.000.000.00-100.00%
NTES230210C000860002023-01-31 11:43AM EST86.004.500.000.000.00-100.00%
NTES230210C000870002023-02-03 2:22PM EST87.003.900.000.000.00-1000.00%
NTES230210C000880002023-01-31 11:42AM EST88.003.200.000.000.00-500.00%
NTES230210C000890002023-02-01 3:27PM EST89.003.970.000.000.00-100.00%
NTES230210C000900002023-02-03 1:59PM EST90.002.100.000.000.00-900.39%
NTES230210C000910002023-02-02 10:59AM EST91.001.950.000.000.00-903.13%
NTES230210C000920002023-02-03 1:42PM EST92.001.200.000.000.00-1506.25%
NTES230210C000930002023-02-03 10:39AM EST93.001.000.000.000.00-406.25%
NTES230210C000940002023-02-01 9:40AM EST94.001.250.000.000.00-1012.50%
NTES230210C000950002023-02-01 3:37PM EST95.001.250.000.000.00-1012.50%
NTES230210C000960002023-02-01 3:59PM EST96.000.750.000.000.00-10012.50%
NTES230210C000970002023-01-20 11:33AM EST97.001.050.000.000.00-2012.50%
NTES230210C000990002023-02-01 9:30AM EST99.000.450.000.000.00--025.00%
NTES230210C001000002023-02-01 9:30AM EST100.000.330.000.000.00-2025.00%
NTES230210C001050002023-01-24 10:39AM EST105.000.180.000.000.00--025.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES230210P000680002023-01-12 12:04PM EST68.000.430.000.000.00--050.00%
NTES230210P000690002023-01-03 9:38AM EST69.001.800.000.100.00--1103.91%
NTES230210P000700002023-01-13 10:20AM EST70.000.370.000.000.00--050.00%
NTES230210P000740002023-01-19 11:45AM EST74.000.600.000.000.00--050.00%
NTES230210P000760002023-01-11 10:54AM EST76.001.800.000.000.00-4025.00%
NTES230210P000770002023-01-18 3:44PM EST77.000.490.000.000.00-5025.00%
NTES230210P000800002023-01-25 10:38AM EST80.000.420.000.000.00-1025.00%
NTES230210P000810002023-01-25 10:38AM EST81.000.550.000.000.00-1025.00%
NTES230210P000820002023-01-20 2:56PM EST82.001.010.000.000.00-4025.00%
NTES230210P000830002023-01-31 3:08PM EST83.000.450.000.000.00-1012.50%
NTES230210P000840002023-01-30 11:54AM EST84.000.610.000.000.00-1012.50%
NTES230210P000850002023-02-02 12:36PM EST85.000.400.000.000.00-2012.50%
NTES230210P000860002023-02-02 2:46PM EST86.000.650.000.000.00-5012.50%
NTES230210P000870002023-02-03 3:12PM EST87.000.620.000.000.00-506.25%
NTES230210P000880002023-02-03 3:59PM EST88.000.900.000.000.00-106.25%
NTES230210P000890002023-02-03 3:03PM EST89.001.250.000.000.00-603.13%
NTES230210P000900002023-02-03 1:41PM EST90.001.540.000.000.00-1400.00%
NTES230210P000910002023-02-03 2:00PM EST91.002.170.000.000.00-200.00%
NTES230210P000920002023-02-02 10:54AM EST92.002.750.000.000.00--00.00%
NTES230210P000940002023-02-03 10:42AM EST94.003.700.000.000.00-200.00%
NTES230210P000950002023-02-01 10:35AM EST95.005.000.000.000.00--00.00%
NTES230210P001000002023-01-18 12:00PM EST100.0011.600.000.000.00--00.00%