Canada markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.47+0.11 (+0.12%)
At close: 04:00PM EDT
93.89 +0.42 (+0.45%)
After hours: 07:20PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES220708C000930002022-06-30 2:25PM EDT93.003.202.402.75+0.65+25.49%101148.68%
NTES220708C000940002022-07-01 10:03AM EDT94.002.311.902.20+0.96+71.11%12347.41%
NTES220708C000950002022-07-01 12:56PM EDT95.001.701.501.75-0.38-18.27%36146.88%
NTES220708C000970002022-07-01 12:33PM EDT97.001.430.851.10-0.37-20.56%11747.05%
NTES220708C000980002022-07-01 3:26PM EDT98.000.740.600.80-0.17-18.68%71145.75%
NTES220708C000990002022-07-01 3:46PM EDT99.000.600.450.65-0.50-45.45%445247.07%
NTES220708C001000002022-07-01 1:59PM EDT100.000.450.300.50-0.07-13.46%171347.36%
NTES220708C001010002022-06-30 3:12PM EDT101.000.370.200.350.00-1646.58%
NTES220708C001020002022-06-28 3:09PM EDT102.000.850.100.300.00-7748.54%
NTES220708C001030002022-07-01 3:00PM EDT103.000.140.050.20-0.56-80.00%2647.46%
NTES220708C001040002022-07-01 12:36PM EDT104.000.150.050.20-0.45-75.00%1651.07%
NTES220708C001050002022-07-01 3:46PM EDT105.000.130.000.30-0.77-85.56%2351.37%
NTES220708C001080002022-06-09 2:36PM EDT108.004.200.000.350.00--462.79%
NTES220708C001100002022-06-21 9:37AM EDT110.000.710.000.350.00-5668.95%
NTES220708C001110002022-06-21 9:37AM EDT111.000.660.000.900.00-5588.28%
NTES220708C001120002022-06-14 10:51AM EDT112.003.600.002.150.00--3116.21%
NTES220708C001130002022-06-10 3:55PM EDT113.002.950.002.150.00--1119.97%
NTES220708C001200002022-06-14 12:08PM EDT120.001.450.000.600.00-24107.23%
NTES220708C001250002022-06-21 1:52PM EDT125.000.100.000.750.00-11126.07%
NTES220708C001450002022-06-23 1:10PM EDT145.000.050.000.150.00--8136.33%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES220708P000550002022-06-27 1:14PM EDT55.000.050.000.300.00-6474189.45%
NTES220708P000800002022-06-27 12:36PM EDT80.000.250.050.350.00--370.61%
NTES220708P000850002022-06-28 10:32AM EDT85.000.650.250.400.00-11854.10%
NTES220708P000860002022-06-30 10:30AM EDT86.001.130.300.500.00-1252.15%
NTES220708P000880002022-07-01 2:33PM EDT88.000.630.550.75-0.37-37.00%47852.44%
NTES220708P000900002022-07-01 3:38PM EDT90.000.950.951.20-0.57-37.50%3450.73%
NTES220708P000910002022-06-17 1:12PM EDT91.004.101.201.500.00-2250.00%
NTES220708P000930002022-07-01 2:37PM EDT93.001.961.952.30-1.34-40.61%51649.07%
NTES220708P000940002022-07-01 12:29PM EDT94.002.502.352.75-1.90-43.18%31147.80%
NTES220708P000950002022-06-17 11:09AM EDT95.005.502.953.400.00-5249.22%
NTES220708P000960002022-06-17 11:09AM EDT96.003.203.504.00-2.80-46.67%4148.49%
NTES220708P000990002022-07-01 1:35PM EDT99.005.805.706.30-0.80-12.12%431250.29%
NTES220708P001000002022-06-30 3:04PM EDT100.007.416.607.300.00-72255.37%
NTES220708P001020002022-05-27 11:28AM EDT102.006.108.609.800.00-2261.82%
NTES220708P001030002022-06-01 9:30AM EDT103.005.7010.0010.600.00--169.43%
NTES220708P001040002022-06-17 1:00PM EDT104.0012.509.8011.500.00-1279.88%
NTES220708P001070002022-06-10 3:07PM EDT107.006.2012.7014.400.00--089.65%