UK markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.90+2.65 (+3.88%)
At close: 04:00PM EST
71.02 +0.12 (+0.17%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Callsfor9 December 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 EST60.004.0010.9011.400.00--083.40%
NTES221209C000610002022-11-03 1:28PM EST61.003.549.5010.600.00--068.56%
NTES221209C000620002022-11-07 9:30AM EST62.005.108.9010.200.00-1092.68%
NTES221209C000630002022-11-18 2:01PM EST63.005.837.708.500.00-1160.45%
NTES221209C000640002022-11-30 11:38AM EST64.006.446.907.800.00-3368.16%
NTES221209C000650002022-11-30 11:04AM EST65.005.626.207.500.00-2380.76%
NTES221209C000660002022-11-29 9:57AM EST66.004.555.105.900.00-3959.57%
NTES221209C000670002022-12-01 11:35AM EST67.002.654.504.900.00-5758.50%
NTES221209C000680002022-12-01 3:18PM EST68.002.403.704.10+0.20+9.09%354555.96%
NTES221209C000690002022-12-02 9:44AM EST69.003.003.103.40+1.25+71.43%19556.15%
NTES221209C000700002022-12-02 3:16PM EST70.002.452.452.70+1.00+68.97%172753.81%
NTES221209C000720002022-12-02 2:08PM EST72.001.501.501.70+0.65+76.47%441153.32%
NTES221209C000750002022-12-02 3:58PM EST75.000.760.650.85-0.29-27.62%301455.23%
NTES221209C000780002022-11-30 10:11AM EST78.000.440.250.450.00-1758.30%
NTES221209C000800002022-12-02 2:01PM EST80.000.200.150.25-0.10-33.33%21459.77%
NTES221209C000810002022-12-01 11:36AM EST81.000.110.150.250.00-6764.26%
NTES221209C000840002022-12-01 3:51PM EST84.000.100.000.350.00-4975.20%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES221209P000450002022-11-17 12:09PM EST45.000.200.000.400.00-21182.03%
NTES221209P000470002022-11-17 12:10PM EST47.000.150.000.750.00-33189.06%
NTES221209P000520002022-11-18 2:52PM EST52.000.270.000.750.00-66150.00%
NTES221209P000550002022-11-30 3:16PM EST55.000.100.000.750.00-27127.93%
NTES221209P000560002022-11-18 2:52PM EST56.000.630.000.750.00-22120.70%
NTES221209P000570002022-11-15 1:12PM EST57.000.570.000.700.00-13111.52%
NTES221209P000580002022-11-01 8:46AM EST58.003.800.000.000.00--625.00%
NTES221209P000590002022-12-01 12:29PM EST59.000.200.050.150.00-1274.61%
NTES221209P000600002022-11-28 11:41AM EST60.000.380.050.150.00-31168.75%
NTES221209P000610002022-12-01 2:36PM EST61.000.300.100.300.00-43973.05%
NTES221209P000620002022-12-01 11:25AM EST62.000.400.100.250.00-13664.65%
NTES221209P000630002022-12-02 10:14AM EST63.000.210.150.30-0.34-61.82%12262.21%
NTES221209P000640002022-12-01 1:22PM EST64.000.700.200.350.00-3558.89%
NTES221209P000650002022-12-02 12:20PM EST65.000.380.300.45-0.57-60.00%43657.42%
NTES221209P000660002022-12-01 3:07PM EST66.001.200.450.600.00-101356.64%
NTES221209P000670002022-12-01 3:07PM EST67.001.550.600.750.00-454654.25%
NTES221209P000680002022-12-02 10:18AM EST68.001.050.851.00-1.00-48.78%94053.66%
NTES221209P000700002022-12-02 3:28PM EST70.001.551.501.70-1.65-51.56%5651.86%
NTES221209P000710002022-12-02 3:28PM EST71.002.011.952.20-1.99-49.75%66451.66%
NTES221209P000720002022-11-15 1:27PM EST72.004.632.502.800.00-2252.05%
NTES221209P000730002022-12-02 2:23PM EST73.003.603.103.50-1.46-28.85%32652.44%
NTES221209P000900002022-11-18 2:53PM EST90.0023.2018.1020.200.00-3280.08%