Canada markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.88+1.06 (+1.15%)
At close: 04:00PM EDT
92.50 -0.38 (-0.41%)
After hours: 06:43PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES241220C000600002024-06-25 2:55PM EDT60.0034.6632.4035.700.00--151.05%
NTES241220C000650002024-05-29 9:35AM EDT65.0026.4531.0034.200.00-10010071.30%
NTES241220C000700002024-07-02 11:47AM EDT70.0026.3024.1026.800.00-1156.59%
NTES241220C000850002024-06-18 2:01PM EDT85.0013.7013.2015.300.00--746.50%
NTES241220C000900002024-07-11 1:54PM EDT90.0010.419.7011.300.00-112640.54%
NTES241220C000950002024-07-11 12:35PM EDT95.008.008.408.800.00-2028939.58%
NTES241220C001000002024-07-11 1:29PM EDT100.006.206.306.800.00-7010139.09%
NTES241220C001050002024-07-12 3:44PM EDT105.005.174.905.30+0.47+10.00%84139.21%
NTES241220C001100002024-07-11 9:53AM EDT110.003.903.704.000.00-11838.87%
NTES241220C001150002024-07-12 3:44PM EDT115.002.972.753.10-1.63-35.43%818639.18%
NTES241220C001200002024-07-02 3:52PM EDT120.002.802.152.500.00-17740.08%
NTES241220C001250002024-07-01 11:16AM EDT125.002.751.353.500.00-3449.46%
NTES241220C001300002024-06-26 2:46PM EDT130.002.201.101.950.00-101643.81%
NTES241220C001350002024-06-13 3:07PM EDT135.001.700.051.550.00-1244.04%
NTES241220C001400002024-06-27 1:52PM EDT140.001.300.501.600.00-51047.33%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES241220P000550002024-06-21 10:32AM EDT55.000.600.151.750.00-51056.08%
NTES241220P000600002024-07-10 1:17PM EDT60.000.720.251.950.00-74450.24%
NTES241220P000650002024-07-10 1:23PM EDT65.001.150.501.250.00-2844.41%
NTES241220P000700002024-07-03 9:32AM EDT70.001.501.202.550.00-22647.49%
NTES241220P000750002024-07-05 3:39PM EDT75.002.662.003.100.00-115642.92%
NTES241220P000800002024-07-11 12:35PM EDT80.003.783.303.700.00-109337.98%
NTES241220P000850002024-07-09 10:46AM EDT85.005.114.705.600.00-156638.31%
NTES241220P000900002024-07-11 3:42PM EDT90.007.506.907.300.00-1211,08135.85%
NTES241220P000950002024-07-09 2:44PM EDT95.009.329.2011.700.00-1942.77%
NTES241220P001000002024-06-10 10:40AM EDT100.0012.9012.2015.500.00-41845.58%
NTES241220P001050002024-07-09 2:17PM EDT105.0015.4015.7016.200.00-43633.89%
NTES241220P001100002024-05-30 11:23AM EDT110.0022.3016.0020.400.00-1235.46%