UK Markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.44-0.05 (-0.04%)
As of 4:00PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES211217C000800002021-06-22 2:25PM EST80.0027.8227.9030.400.00-10150.00%
NTES211217C001000002021-06-16 11:07AM EST100.0016.0013.7014.500.00-62361.26%
NTES211217C001050002021-05-25 10:50AM EST105.0016.9011.1011.900.00--1,00072.61%
NTES211217C001100002021-06-24 10:56AM EST110.009.309.109.40+0.70+8.14%369078.83%
NTES211217C001150002021-06-21 9:18AM EST115.007.507.107.400.00-111881.93%
NTES211217C001200002021-06-18 10:40AM EST120.006.505.605.900.00-33385.53%
NTES211217C001250002021-06-24 10:13AM EST125.004.504.304.50-0.40-8.16%483986.94%
NTES211217C001300002021-06-21 9:58AM EST130.003.703.303.600.00-10012289.45%
NTES211217C001400002021-06-17 10:14AM EST140.002.901.852.150.00-1291.89%
NTES211217C001450002021-06-18 8:48AM EST145.002.201.451.700.00-11093.99%
NTES211217C001500002021-06-18 2:36PM EST150.001.401.101.400.00-1496.04%
NTES211217C001550002021-06-15 12:49PM EST155.001.500.801.300.00-3799.27%
NTES211217C001600002021-05-28 1:55PM EST160.002.280.601.100.00-22101.27%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES211217P000650002021-06-04 12:52PM EST65.000.400.150.450.00-11128.71%
NTES211217P000800002021-06-23 12:02PM EST80.001.251.251.40-0.21-14.38%10122120.02%
NTES211217P000850002021-06-18 2:24PM EST85.002.101.902.100.00-3033117.58%
NTES211217P000900002021-06-21 10:19AM EST90.003.302.903.100.00-1058116.65%
NTES211217P001000002021-06-22 10:25AM EST100.006.405.906.200.00-5596116.19%
NTES211217P001100002021-06-23 12:57PM EST110.0011.2010.9011.20-0.40-3.45%1372121.22%
NTES211217P001150002021-06-17 10:51AM EST115.0013.3013.9014.300.00-335123.88%
NTES211217P001200002021-06-10 9:45AM EST120.0015.1017.2017.500.00-573125.51%
NTES211217P001250002021-06-02 12:54PM EST125.0018.1020.7022.000.00-25131.98%
NTES211217P001300002021-04-28 1:34PM EST130.0023.4019.5020.600.00--2877.73%