Canada markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
104.97+0.76 (+0.73%)
At close: 04:00PM EDT
105.30 +0.33 (+0.31%)
After hours: 06:50PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES240621C000650002024-01-25 4:07PM EDT65.0039.6942.5047.000.00-158178.83%
NTES240621C000750002024-03-21 12:40PM EDT75.0033.5017.3022.000.00-160.00%
NTES240621C000800002024-05-10 2:49PM EDT80.0018.8023.0027.800.00-102456.93%
NTES240621C000850002024-05-03 10:11AM EDT85.0018.0018.1022.400.00-27478.44%
NTES240621C000900002024-05-13 10:30AM EDT90.0016.4013.9016.50+3.50+27.13%140453.49%
NTES240621C000950002024-05-17 10:13AM EDT95.0013.0011.9012.40+1.70+15.04%61,31850.10%
NTES240621C001000002024-05-17 1:59PM EDT100.008.678.408.90+0.30+3.58%2561548.19%
NTES240621C001050002024-05-17 1:49PM EDT105.006.205.706.10+0.60+10.71%2535147.19%
NTES240621C001100002024-05-17 2:52PM EDT110.003.903.704.10+0.02+0.52%8783047.49%
NTES240621C001150002024-05-17 1:54PM EDT115.002.582.402.70+0.08+3.20%531,01248.10%
NTES240621C001200002024-05-17 11:09AM EDT120.002.021.451.80+0.52+34.67%3277449.37%
NTES240621C001250002024-04-26 10:29AM EDT125.000.500.901.250.00-283351.32%
NTES240621C001300002024-05-17 11:39AM EDT130.000.860.550.85+0.26+43.33%217950.20%
NTES240621C001350002024-04-02 10:50AM EDT135.000.540.051.250.00-216155.52%
NTES240621C001400002024-03-28 1:08PM EDT140.000.710.050.750.00-323255.42%
NTES240621C001450002024-04-09 9:30AM EDT145.000.350.000.000.00-61225.00%
NTES240621C001500002024-02-23 10:48AM EDT150.001.050.050.700.00-1864.75%
NTES240621C001550002024-05-17 10:47AM EDT155.000.100.002.20+0.05+100.00%236986.47%
NTES240621C001600002024-05-17 9:51AM EDT160.000.050.002.100.00-92990.55%
NTES240621C001650002024-05-13 11:34AM EDT165.000.050.002.150.00-147795.85%
NTES240621C001700002024-02-28 4:49PM EDT170.000.650.001.400.00-1491.89%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES240621P000450002024-02-07 10:30AM EDT45.000.120.000.000.00-11750.00%
NTES240621P000500002024-03-06 3:16PM EDT50.000.300.001.550.00-1233150.10%
NTES240621P000550002024-02-29 10:57AM EDT55.000.250.001.450.00-148131.35%
NTES240621P000600002024-02-12 10:40AM EDT60.000.350.100.750.00-135104.10%
NTES240621P000650002024-03-25 9:41AM EDT65.000.300.000.000.00-16925.00%
NTES240621P000700002024-05-17 1:44PM EDT70.000.370.050.35+0.07+23.33%154668.75%
NTES240621P000750002024-05-17 1:46PM EDT75.000.170.052.25-0.30-63.83%340485.84%
NTES240621P000800002024-05-17 10:36AM EDT80.000.440.300.50-0.31-41.33%277256.06%
NTES240621P000850002024-05-17 12:54PM EDT85.000.650.550.80-0.34-34.34%481652.00%
NTES240621P000900002024-05-17 1:10PM EDT90.001.151.101.40-1.35-54.00%81,23651.81%
NTES240621P000950002024-05-17 1:03PM EDT95.002.102.002.40-0.44-17.32%776949.81%
NTES240621P001000002024-05-17 12:02PM EDT100.003.803.604.00-0.39-9.31%646748.78%
NTES240621P001050002024-05-17 11:57AM EDT105.005.905.806.30-1.72-22.57%1355748.51%
NTES240621P001100002024-05-10 1:40PM EDT110.0014.258.809.300.00-159948.83%
NTES240621P001150002024-03-22 11:51AM EDT115.0013.6020.5024.200.00-21254124.98%
NTES240621P001200002024-03-13 2:31PM EDT120.0014.2026.0030.500.00-7167144.15%
NTES240621P001250002023-12-11 4:10PM EDT125.0022.3031.6036.400.00-6090161.06%