NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES260116C00050000 | 2024-04-05 9:31AM EDT | 50.00 | 48.60 | 45.50 | 49.00 | 0.00 | - | 2 | 10 | 56.57% |
| NTES260116C00055000 | 2024-04-03 12:10PM EDT | 55.00 | 45.70 | 42.20 | 43.90 | 0.00 | - | 3 | 0 | 49.71% |
| NTES260116C00060000 | 2023-12-28 11:18AM EDT | 60.00 | 39.50 | 46.10 | 50.00 | 0.00 | - | 5 | 8 | 73.93% |
| NTES260116C00065000 | 2023-12-07 12:06PM EDT | 65.00 | 47.20 | 33.50 | 36.30 | 0.00 | - | 3 | 3 | 46.04% |
| NTES260116C00075000 | 2023-12-29 10:36AM EDT | 75.00 | 30.50 | 33.50 | 36.60 | 0.00 | - | 1 | 0 | 57.45% |
| NTES260116C00080000 | 2023-12-27 1:19PM EDT | 80.00 | 24.09 | 34.30 | 37.20 | 0.00 | - | 1 | 4 | 64.65% |
| NTES260116C00085000 | 2024-02-08 12:04PM EDT | 85.00 | 34.40 | 31.00 | 35.00 | 0.00 | - | 1 | 3 | 62.79% |
| NTES260116C00090000 | 2024-04-25 1:00PM EDT | 90.00 | 22.12 | 21.40 | 22.40 | 0.00 | - | 6 | 39 | 43.38% |
| NTES260116C00095000 | 2024-04-23 1:49PM EDT | 95.00 | 19.90 | 19.20 | 20.20 | 0.00 | - | 1 | 7 | 42.92% |
| NTES260116C00100000 | 2024-04-26 11:34AM EDT | 100.00 | 19.80 | 17.40 | 18.40 | 0.00 | - | 1 | 59 | 42.94% |
| NTES260116C00105000 | 2024-03-26 2:54PM EDT | 105.00 | 22.70 | 15.90 | 16.70 | 0.00 | - | 4 | 41 | 42.83% |
| NTES260116C00110000 | 2024-04-30 10:19AM EDT | 110.00 | 14.40 | 14.00 | 14.70 | +0.31 | +2.20% | 1 | 9 | 41.80% |
| NTES260116C00115000 | 2024-04-30 10:19AM EDT | 115.00 | 12.90 | 12.40 | 13.40 | -1.70 | -11.64% | 1 | 7 | 41.91% |
| NTES260116C00120000 | 2024-04-11 2:27PM EDT | 120.00 | 13.20 | 11.10 | 11.90 | 0.00 | - | 6 | 8 | 41.35% |
| NTES260116C00125000 | 2024-04-30 2:58PM EDT | 125.00 | 10.20 | 10.00 | 10.70 | -1.77 | -14.79% | 1 | 108 | 41.15% |
| NTES260116C00130000 | 2024-04-18 9:32AM EDT | 130.00 | 8.70 | 8.90 | 9.70 | 0.00 | - | 1 | 13 | 41.15% |
| NTES260116C00135000 | 2024-02-27 2:01PM EDT | 135.00 | 18.55 | 9.50 | 12.70 | 0.00 | - | 2 | 2 | 49.55% |
| NTES260116C00140000 | 2024-02-06 10:30AM EDT | 140.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| NTES260116C00145000 | 2024-03-06 10:39AM EDT | 145.00 | 10.90 | 7.60 | 8.50 | 0.00 | - | 1 | 16 | 44.06% |
| NTES260116C00150000 | 2024-04-18 11:13AM EDT | 150.00 | 6.00 | 5.70 | 6.40 | 0.00 | - | 10 | 110 | 40.70% |
| NTES260116C00160000 | 2024-03-05 4:49PM EDT | 160.00 | 8.90 | 5.20 | 8.50 | 0.00 | - | 1 | 6 | 48.73% |
| NTES260116C00165000 | 2023-12-22 2:28PM EDT | 165.00 | 4.10 | 4.00 | 8.60 | 0.00 | - | 1 | 1 | 50.37% |
| NTES260116C00170000 | 2024-04-08 10:55AM EDT | 170.00 | 4.90 | 3.60 | 4.40 | 0.00 | - | 1 | 39 | 40.85% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES260116P00045000 | 2024-04-23 3:10PM EDT | 45.00 | 2.30 | 2.05 | 2.40 | 0.00 | - | 1 | 8 | 48.11% |
| NTES260116P00050000 | 2024-03-11 12:53PM EDT | 50.00 | 2.45 | 2.60 | 3.10 | 0.00 | - | 5 | 20 | 46.06% |
| NTES260116P00055000 | 2024-03-06 12:38PM EDT | 55.00 | 3.58 | 3.60 | 5.00 | 0.00 | - | 4 | 10 | 48.57% |
| NTES260116P00060000 | 2023-12-28 10:49AM EDT | 60.00 | 5.40 | 3.80 | 4.60 | 0.00 | - | - | 10 | 41.33% |
| NTES260116P00065000 | 2023-12-20 10:30AM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| NTES260116P00070000 | 2023-12-27 2:57PM EDT | 70.00 | 8.00 | 4.40 | 8.80 | 0.00 | - | 10 | 22 | 43.49% |
| NTES260116P00075000 | 2024-04-17 9:30AM EDT | 75.00 | 9.80 | 9.10 | 9.60 | 0.00 | - | 1 | 15 | 39.95% |
| NTES260116P00080000 | 2024-03-06 12:38PM EDT | 80.00 | 9.83 | 10.40 | 11.90 | 0.00 | - | 4 | 14 | 39.95% |
| NTES260116P00085000 | 2024-04-08 12:13PM EDT | 85.00 | 13.00 | 12.70 | 13.70 | 0.00 | - | 1 | 5 | 38.28% |
| NTES260116P00090000 | 2024-04-25 1:00PM EDT | 90.00 | 15.52 | 15.20 | 16.30 | 0.00 | - | 6 | 39 | 38.00% |
| NTES260116P00095000 | 2024-04-11 2:02PM EDT | 95.00 | 17.50 | 17.60 | 18.50 | 0.00 | - | 2 | 4 | 36.45% |
| NTES260116P00100000 | 2024-02-29 1:42PM EDT | 100.00 | 16.70 | 15.20 | 19.90 | 0.00 | - | 2 | 20 | 32.89% |
| NTES260116P00105000 | 2024-04-15 2:51PM EDT | 105.00 | 25.00 | 23.30 | 24.20 | 0.00 | - | 10 | 17 | 34.89% |
| NTES260116P00110000 | 2024-01-26 11:24AM EDT | 110.00 | 23.00 | 19.20 | 20.60 | 0.00 | - | 4 | 4 | 19.68% |
| NTES260116P00115000 | 2023-11-15 10:30AM EDT | 115.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTES260116P00125000 | 2023-11-17 3:40PM EDT | 125.00 | 24.25 | 29.00 | 30.90 | 0.00 | - | 2 | 1 | 0.00% |
| NTES260116P00135000 | 2023-12-04 10:30AM EDT | 135.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.