Canada markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
100.16+1.59 (+1.61%)
At close: 04:00PM EDT
100.47 +0.31 (+0.31%)
After hours: 06:46PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES240119C000300002023-04-17 3:41PM EDT30.0064.6557.4060.200.00-200.00%
NTES240119C000400002022-10-12 3:08PM EDT40.0036.9627.0032.000.00-110.00%
NTES240119C000450002022-10-27 10:57AM EDT45.0020.4324.2028.500.00-200.00%
NTES240119C000500002023-09-20 2:26PM EDT50.0050.1550.0052.300.00-2584.91%
NTES240119C000550002023-09-20 2:22PM EDT55.0045.2545.1046.900.00--172.12%
NTES240119C000600002023-09-20 2:26PM EDT60.0040.4540.4042.000.00-11266.53%
NTES240119C000650002023-07-18 3:11PM EDT65.0040.0036.9039.200.00-3378.64%
NTES240119C000700002023-08-17 10:38AM EDT70.0033.9032.3033.500.00-62967.33%
NTES240119C000750002022-03-14 12:47PM EDT75.0019.030.000.000.00-1000.00%
NTES240119C000800002023-08-18 1:50PM EDT80.0022.2023.8024.200.00-21556.64%
NTES240119C000850002023-08-10 10:30AM EDT85.0027.9017.2017.700.00-510439.01%
NTES240119C000900002023-09-05 12:12PM EDT90.0016.2114.4014.900.00-459642.75%
NTES240119C000950002023-09-27 11:00AM EDT95.0010.2611.1011.600.00-124740.99%
NTES240119C001000002023-09-25 1:10PM EDT100.009.258.408.800.00-120239.67%
NTES240119C001050002023-09-26 3:50PM EDT105.006.406.106.400.00-1545538.20%
NTES240119C001100002023-09-14 3:39PM EDT110.005.204.404.600.00-7867237.48%
NTES240119C001150002023-09-28 10:38AM EDT115.002.653.003.300.00-431937.31%
NTES240119C001200002023-09-18 9:30AM EDT120.002.552.152.350.00-121837.32%
NTES240119C001250002023-09-22 2:26PM EDT125.001.911.451.700.00-251,06137.68%
NTES240119C001300002023-08-18 10:10AM EDT130.001.851.301.500.00-37240.33%
NTES240119C001350002023-08-21 10:37AM EDT135.001.680.700.850.00-117238.06%
NTES240119C001400002023-09-12 11:54AM EDT140.000.850.550.700.00-31947339.60%
NTES240119C001450002023-09-22 10:25AM EDT145.000.600.400.600.00-232641.31%
NTES240119C001500002023-08-23 3:39PM EDT150.001.050.300.500.00-16122342.60%
NTES240119C001550002023-07-31 10:45AM EDT155.001.700.402.300.00-9035855.93%
NTES240119C001600002023-07-31 11:26AM EDT160.001.350.252.150.00-54389657.20%
NTES240119C001650002023-03-17 2:35PM EDT165.000.560.001.050.00-4650.64%
NTES240119C001700002023-09-11 10:19AM EDT170.000.450.100.600.00-20079954.27%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES240119P000300002023-09-20 9:30AM EDT30.000.050.000.750.00-345115.33%
NTES240119P000350002023-09-20 9:31AM EDT35.000.100.000.400.00-305591.70%
NTES240119P000400002023-09-19 9:38AM EDT40.000.100.000.300.00-5015677.54%
NTES240119P000500002023-03-21 11:51AM EDT50.001.550.901.600.00-113689.82%
NTES240119P000550002023-06-29 9:51AM EDT55.000.850.100.750.00-24862.65%
NTES240119P000600002023-09-11 9:30AM EDT60.000.450.200.700.00-41455.32%
NTES240119P000650002023-08-29 11:14AM EDT65.000.800.400.750.00-123250.42%
NTES240119P000700002023-08-23 11:15AM EDT70.000.860.500.700.00-3049345.19%
NTES240119P000750002023-09-25 1:09PM EDT75.000.850.901.050.00-582442.43%
NTES240119P000800002023-09-28 1:25PM EDT80.001.631.401.550.00-151639.75%
NTES240119P000850002023-09-22 10:16AM EDT85.002.002.102.350.00-144637.76%
NTES240119P000900002023-09-20 11:02AM EDT90.003.403.203.500.00-183636.01%
NTES240119P000950002023-09-22 3:08PM EDT95.004.504.805.100.00-121,20034.51%
NTES240119P001000002023-09-27 1:40PM EDT100.007.907.007.300.00-311133.57%
NTES240119P001050002023-09-27 11:43AM EDT105.0010.709.7010.000.00-414032.53%
NTES240119P001100002023-09-14 2:48PM EDT110.0011.9012.9013.200.00-46531.40%
NTES240119P001150002023-09-05 2:57PM EDT115.0016.7016.5017.000.00-748830.96%
NTES240119P001200002023-08-04 11:34AM EDT120.0016.1018.1018.600.00-26220.00%
NTES240119P001250002023-07-28 1:08PM EDT125.0020.9027.0027.900.00-41146.51%
NTES240119P001300002023-07-26 10:44AM EDT130.0024.2033.2033.800.00-10010054.70%
NTES240119P001450002023-08-24 11:00AM EDT145.0045.4042.4043.800.00-4500.00%