Canada markets open in 2 hours 44 minutes

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.02-1.88 (-2.65%)
At close: 04:00PM EST
69.51 +0.49 (+0.71%)
Pre-Market: 06:09AM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES221209C000520002022-10-28 2:09PM EST52.006.0013.3014.300.00-110.00%
NTES221209C000600002022-11-08 9:46AM EST60.004.000.000.000.00--00.00%
NTES221209C000610002022-11-03 1:28PM EST61.003.549.5010.600.00--0186.91%
NTES221209C000620002022-11-07 9:30AM EST62.005.100.000.000.00-100.00%
NTES221209C000630002022-11-18 2:01PM EST63.005.830.000.000.00-100.00%
NTES221209C000640002022-11-30 11:38AM EST64.006.440.000.000.00-300.00%
NTES221209C000650002022-11-30 11:04AM EST65.005.620.000.000.00-200.00%
NTES221209C000660002022-11-29 9:57AM EST66.004.550.000.000.00-300.00%
NTES221209C000670002022-12-01 11:35AM EST67.002.650.000.000.00-500.00%
NTES221209C000680002022-12-02 9:31AM EST68.002.400.000.000.00-3500.00%
NTES221209C000690002022-12-05 2:55PM EST69.001.400.000.000.00-900.00%
NTES221209C000700002022-12-05 3:49PM EST70.001.150.000.000.00-2803.13%
NTES221209C000710002022-12-05 3:46PM EST71.000.800.000.000.00-1006.25%
NTES221209C000720002022-12-05 2:52PM EST72.000.550.000.000.00-97012.50%
NTES221209C000730002022-12-05 11:40AM EST73.000.550.000.000.00-1012.50%
NTES221209C000740002022-12-05 2:44PM EST74.000.350.000.000.00-10012.50%
NTES221209C000750002022-12-05 12:46PM EST75.000.310.000.000.00-2025.00%
NTES221209C000760002022-12-05 2:43PM EST76.000.150.000.000.00-10025.00%
NTES221209C000770002022-12-05 3:33PM EST77.000.170.000.000.00-4025.00%
NTES221209C000780002022-11-30 10:11AM EST78.000.440.000.000.00-1025.00%
NTES221209C000800002022-12-05 10:22AM EST80.000.250.000.000.00-6025.00%
NTES221209C000810002022-12-05 9:40AM EST81.000.150.000.000.00-1025.00%
NTES221209C000840002022-12-01 3:51PM EST84.000.100.000.000.00-4050.00%
NTES221209C000900002022-11-30 1:11PM EST90.000.090.000.000.00--050.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES221209P000450002022-11-17 12:09PM EST45.000.200.000.000.00-2050.00%
NTES221209P000470002022-11-17 12:10PM EST47.000.150.000.000.00-3050.00%
NTES221209P000520002022-11-18 2:52PM EST52.000.270.000.000.00-6050.00%
NTES221209P000530002022-11-28 10:47AM EST53.000.150.000.000.00--050.00%
NTES221209P000550002022-11-30 3:16PM EST55.000.100.000.000.00-2050.00%
NTES221209P000560002022-11-18 2:52PM EST56.000.630.000.000.00-2050.00%
NTES221209P000570002022-11-15 1:12PM EST57.000.570.000.000.00-1050.00%
NTES221209P000580002022-11-01 8:46AM EST58.003.800.000.000.00--650.00%
NTES221209P000590002022-12-05 10:11AM EST59.000.100.000.000.00-55025.00%
NTES221209P000600002022-11-28 11:41AM EST60.000.380.000.000.00-3025.00%
NTES221209P000610002022-12-05 3:43PM EST61.000.100.000.000.00-5025.00%
NTES221209P000620002022-12-05 11:32AM EST62.000.150.000.000.00-15025.00%
NTES221209P000630002022-12-05 3:07PM EST63.000.210.000.000.00-547025.00%
NTES221209P000640002022-12-01 1:22PM EST64.000.700.000.000.00-3025.00%
NTES221209P000650002022-12-05 3:58PM EST65.000.420.000.000.00-154612.50%
NTES221209P000660002022-12-05 3:52PM EST66.000.740.000.000.00-21012.50%
NTES221209P000670002022-12-05 3:57PM EST67.000.890.000.000.00-19616.25%
NTES221209P000680002022-12-05 2:32PM EST68.001.350.000.000.00-33733.13%
NTES221209P000690002022-12-05 3:52PM EST69.001.700.000.000.00-11600.20%
NTES221209P000700002022-12-05 1:24PM EST70.002.200.000.000.00-900.00%
NTES221209P000710002022-12-05 10:58AM EST71.003.200.000.000.00-2660.00%
NTES221209P000720002022-12-05 9:47AM EST72.002.930.000.000.00-700.00%
NTES221209P000730002022-12-02 2:23PM EST73.003.600.000.000.00-3290.00%
NTES221209P000750002022-11-29 11:26AM EST75.006.190.000.000.00--50.00%
NTES221209P000900002022-11-18 2:53PM EST90.0023.200.000.000.00-300.00%