UK Markets close in 3 hrs 26 mins

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.25+0.79 (+0.85%)
At close: 04:00PM EDT
96.21 +2.96 (+3.17%)
Pre-market: 08:03AM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES220617C000600002021-11-19 11:38AM EDT60.0056.7034.1037.400.00-12144.92%
NTES220617C000750002022-01-04 4:45PM EDT75.0026.2824.0024.800.00-313135.62%
NTES220617C000800002021-12-21 1:01PM EDT80.0021.1220.4021.300.00-512129.83%
NTES220617C000900002021-12-29 10:56AM EDT90.0015.1014.4015.300.00--3122.28%
NTES220617C000950002022-01-05 11:26AM EDT95.0013.2011.9012.60+0.40+3.12%14118.48%
NTES220617C001000002022-01-03 10:55AM EDT100.0011.909.7010.400.00-1147115.82%
NTES220617C001100002022-01-04 4:49PM EDT110.006.906.207.000.00-185111.84%
NTES220617C001150002022-01-05 4:46PM EDT115.005.305.005.50-4.00-43.01%1124109.92%
NTES220617C001200002022-01-05 11:25AM EDT120.004.603.904.50+0.10+2.22%16108.91%
NTES220617C001250002021-12-21 12:22PM EDT125.003.763.103.700.00-1530108.74%
NTES220617C001300002021-12-29 11:02AM EDT130.003.782.252.900.00-457106.32%
NTES220617C001350002022-01-05 2:39PM EDT135.002.351.152.35+0.05+2.17%14101.32%
NTES220617C001450002021-12-22 1:41PM EDT145.001.600.901.800.00--30106.84%
NTES220617C001550002021-11-18 12:21PM EDT155.003.800.052.150.00--2112.60%
NTES220617C001600002021-12-20 1:39PM EDT160.000.450.451.350.00-56112.74%
NTES220617C001650002021-12-21 12:22PM EDT165.000.800.301.150.00-1536112.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES220617P000500002021-12-17 3:55PM EDT50.001.050.052.750.00-24160.06%
NTES220617P000600002021-12-27 3:28PM EDT60.001.421.101.800.00-67122.31%
NTES220617P000650002022-01-04 3:28PM EDT65.002.101.802.300.00-12116.92%
NTES220617P000750002021-12-27 1:24PM EDT75.004.003.804.200.00-13109.08%
NTES220617P000800002021-12-20 10:54AM EDT80.007.355.205.900.00-18107.37%
NTES220617P000850002022-01-03 12:39PM EDT85.005.887.007.700.00-13104.85%
NTES220617P000900002021-12-31 4:49PM EDT90.007.409.009.600.00-112100.61%
NTES220617P000950002021-11-01 2:27PM EDT95.0010.707.407.900.00--6060.69%
NTES220617P001000002022-01-04 10:50AM EDT100.0013.5014.2014.900.00-128295.36%
NTES220617P001100002021-12-09 10:37AM EDT110.0017.5020.7021.400.00-138389.14%
NTES220617P001150002021-10-27 1:41PM EDT115.0022.9015.5017.400.00--10.00%
NTES220617P001250002021-11-16 11:12AM EDT125.0023.1028.5030.400.00--20.00%