UK Markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.44-0.15 (-0.17%)
At close: 04:00PM EDT
88.48 +0.04 (+0.05%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES230421C000700002023-03-29 11:15AM EDT70.0018.6818.5019.400.00-2272.36%
NTES230421C000750002023-03-15 10:04AM EDT75.0010.8013.8014.500.00--960.89%
NTES230421C000800002023-03-29 12:25PM EDT80.009.309.209.800.00-15055.18%
NTES230421C000850002023-03-31 3:05PM EDT85.005.405.305.60-0.26-4.59%191,01344.75%
NTES230421C000900002023-03-31 3:54PM EDT90.002.502.452.65-0.23-8.42%293,50340.50%
NTES230421C000950002023-03-31 3:21PM EDT95.000.970.901.10-0.28-22.40%4072,59240.04%
NTES230421C001000002023-03-31 10:13AM EDT100.000.400.250.45-0.05-11.11%312541.55%
NTES230421C001050002023-03-31 10:41AM EDT105.000.110.050.30-0.19-63.33%12148.10%
NTES230421C001100002023-03-29 3:55PM EDT110.000.150.000.250.00-6655.66%
NTES230421C001150002023-03-23 12:49PM EDT115.000.100.000.250.00--857.03%
NTES230421C001200002023-03-23 12:49PM EDT120.000.050.000.200.00--262.31%
NTES230421C001250002023-03-22 12:06PM EDT125.000.070.000.750.00--086.33%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES230421P000450002023-03-03 2:11PM EDT45.000.050.000.750.00--1163.87%
NTES230421P000600002023-03-15 12:18PM EDT60.000.400.000.200.00--180.66%
NTES230421P000650002023-03-31 1:26PM EDT65.000.100.050.25-0.05-33.33%245970.51%
NTES230421P000700002023-03-30 10:11AM EDT70.000.180.050.400.00-419260.25%
NTES230421P000750002023-03-31 12:11PM EDT75.000.250.250.35-0.10-28.57%344250.24%
NTES230421P000800002023-03-31 2:39PM EDT80.000.650.600.75-0.15-18.75%318243.85%
NTES230421P000850002023-03-31 1:46PM EDT85.001.701.601.75-0.33-16.26%101,03239.26%
NTES230421P000900002023-03-30 3:59PM EDT90.003.803.703.900.00-31498836.69%
NTES230421P000950002023-03-23 9:47AM EDT95.006.607.107.400.00--335.84%
NTES230421P001000002023-03-29 11:06AM EDT100.0012.0011.1012.200.00-4246.00%
NTES230421P001050002023-03-29 3:12PM EDT105.0016.5016.1017.000.00-5252.59%