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
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES260116C000500002024-05-31 11:02AM EDT50.0042.1346.0050.500.00-11159.78%
NTES260116C000550002024-04-03 12:10PM EDT55.0045.7049.0053.500.00-3083.52%
NTES260116C000600002024-07-08 12:21PM EDT60.0036.8035.5040.000.00-21253.07%
NTES260116C000650002023-12-07 12:06PM EDT65.0047.2033.5036.300.00-3350.98%
NTES260116C000700002024-05-24 9:30AM EDT70.0031.7027.0031.500.00-1145.32%
NTES260116C000750002023-12-29 10:36AM EDT75.0030.5034.8036.200.00-1063.93%
NTES260116C000800002024-07-05 12:36PM EDT80.0025.0023.5027.500.00-202048.95%
NTES260116C000850002024-02-08 12:04PM EDT85.0034.4031.0035.000.00-1368.18%
NTES260116C000900002024-07-08 10:07AM EDT90.0019.1318.4022.000.00-116246.37%
NTES260116C000950002024-05-23 1:00PM EDT95.0021.2514.0018.200.00-110542.21%
NTES260116C001000002024-07-05 9:45AM EDT100.0016.0014.3018.000.00-19645.78%
NTES260116C001050002024-07-08 2:49PM EDT105.0013.3012.2016.000.00-43544.94%
NTES260116C001100002024-07-09 12:05PM EDT110.0012.4610.0014.500.00-1944.88%
NTES260116C001150002024-05-28 2:35PM EDT115.0011.1012.3013.500.00-21445.62%
NTES260116C001200002024-05-28 2:35PM EDT120.009.9010.4012.600.00-2246.31%
NTES260116C001250002024-07-02 10:24AM EDT125.009.606.0011.000.00-511845.18%
NTES260116C001300002024-04-18 9:32AM EDT130.008.7011.5016.500.00-11354.22%
NTES260116C001350002024-07-10 9:30AM EDT135.006.004.007.100.00-2140.31%
NTES260116C001400002024-02-06 10:30AM EDT140.0013.000.000.000.00-1196.25%
NTES260116C001450002024-03-06 10:39AM EDT145.0010.907.608.500.00-11647.52%
NTES260116C001500002024-06-28 11:22AM EDT150.005.703.505.200.00-111040.61%
NTES260116C001600002024-05-24 9:30AM EDT160.004.352.155.300.00-1643.95%
NTES260116C001650002023-12-22 2:28PM EDT165.004.106.207.200.00-1050.62%
NTES260116C001700002024-05-28 11:06AM EDT170.003.602.956.500.00-96150.12%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES260116P000450002024-07-12 2:08PM EDT45.001.351.151.40-0.21-13.46%84543.79%
NTES260116P000500002024-07-05 11:35AM EDT50.002.051.802.350.00-12144.54%
NTES260116P000550002024-06-21 9:32AM EDT55.003.500.504.000.00-21247.03%
NTES260116P000600002024-06-05 10:47AM EDT60.004.413.604.500.00-21343.26%
NTES260116P000650002024-07-11 10:36AM EDT65.005.002.655.300.00-162740.58%
NTES260116P000700002024-05-24 1:09PM EDT70.007.815.408.800.00-52745.89%
NTES260116P000750002024-06-27 9:30AM EDT75.008.805.508.900.00-11440.16%
NTES260116P000800002024-06-21 9:32AM EDT80.0010.228.9011.200.00-24240.26%
NTES260116P000850002024-06-26 10:14AM EDT85.0011.5011.0012.500.00-1737.34%
NTES260116P000900002024-07-05 1:54PM EDT90.0015.0012.8015.600.00-23938.27%
NTES260116P000950002024-05-28 12:06PM EDT95.0018.2013.6018.400.00-1437.94%
NTES260116P001000002024-05-28 12:06PM EDT100.0021.1017.8020.700.00-293536.05%
NTES260116P001050002024-05-28 12:24PM EDT105.0024.2019.0024.000.00-11835.93%
NTES260116P001100002024-05-28 2:35PM EDT110.0027.5022.0027.000.00-2634.72%
NTES260116P001150002024-05-28 3:56PM EDT115.0030.7025.0028.500.00-3429.52%
NTES260116P001200002024-06-24 9:35AM EDT120.0034.5030.2035.000.00-104035.62%
NTES260116P001250002023-11-17 3:40PM EDT125.0024.2529.0030.900.00-210.00%
NTES260116P001350002023-12-04 10:30AM EDT135.0035.000.000.000.00--10.00%
NTES260116P001400002024-05-17 2:24PM EDT140.0041.2847.0051.500.00-4434.99%