UK markets open in 3 hours 4 minutes

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.50+2.56 (+2.85%)
At close: 04:00PM EDT
92.27 -0.23 (-0.25%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES240419C000850002024-02-22 4:42PM EDT85.0025.9019.3023.100.00-11937.50%
NTES240419C000870002024-04-12 2:39PM EDT87.005.753.607.500.00-3266.80%
NTES240419C000900002024-04-18 10:45AM EDT90.002.552.552.95+1.36+114.29%851355.86%
NTES240419C000920002024-04-18 2:50PM EDT92.001.051.101.25+0.58+123.40%1573450.88%
NTES240419C000930002024-04-18 10:45AM EDT93.000.700.600.75+0.39+125.81%22850.59%
NTES240419C000940002024-04-18 3:07PM EDT94.000.350.300.45+0.15+75.00%264852.93%
NTES240419C000950002024-04-18 11:26AM EDT95.000.250.150.25+0.15+150.00%113950.20%
NTES240419C000960002024-04-18 3:52PM EDT96.000.100.050.20-0.33-76.74%1316654.88%
NTES240419C000970002024-04-18 11:10AM EDT97.000.040.000.15-0.31-88.57%110758.40%
NTES240419C000980002024-04-16 3:35PM EDT98.000.050.001.900.00-153146.39%
NTES240419C000990002024-04-17 10:07AM EDT99.000.060.000.100.00-921271.88%
NTES240419C001000002024-04-18 11:32AM EDT100.000.010.000.050.00-32,00471.88%
NTES240419C001010002024-04-15 11:10AM EDT101.000.100.000.400.00-270116.80%
NTES240419C001020002024-04-15 11:15AM EDT102.000.060.000.050.00-41986.72%
NTES240419C001030002024-04-17 11:48AM EDT103.000.050.001.350.00-2173188.67%
NTES240419C001040002024-04-12 9:32AM EDT104.000.360.000.050.00-171101.56%
NTES240419C001050002024-04-12 3:42PM EDT105.000.100.000.150.00-6282128.13%
NTES240419C001060002024-03-27 1:20PM EDT106.002.950.000.750.00-24188.67%
NTES240419C001070002024-04-10 9:38AM EDT107.000.550.000.750.00-12198.24%
NTES240419C001080002024-04-10 9:32AM EDT108.000.400.000.050.00-119128.91%
NTES240419C001090002024-03-22 10:28AM EDT109.003.000.000.750.00-22216.60%
NTES240419C001100002024-04-18 12:21PM EDT110.000.040.000.05-0.07-63.64%2868142.19%
NTES240419C001110002024-04-09 3:56PM EDT111.000.300.000.750.00--1234.38%
NTES240419C001120002024-03-20 9:42AM EDT112.003.020.000.750.00--1242.97%
NTES240419C001130002024-03-25 3:51PM EDT113.001.300.000.750.00--1251.37%
NTES240419C001140002024-04-01 9:30AM EDT114.000.700.000.750.00--1259.77%
NTES240419C001150002024-04-18 12:21PM EDT115.000.010.000.25-0.04-80.00%2158217.19%
NTES240419C001160002024-04-01 9:59AM EDT116.000.400.000.750.00-11275.98%
NTES240419C001200002024-04-16 3:26PM EDT120.000.010.000.050.00-11,219201.56%
NTES240419C001220002024-03-28 1:49PM EDT122.000.250.000.750.00-22321.88%
NTES240419C001250002024-04-09 10:56AM EDT125.000.100.001.000.00-1292364.45%
NTES240419C001300002024-03-18 10:46AM EDT130.000.450.001.500.00-1104436.72%
NTES240419C001350002024-02-29 3:34PM EDT135.000.510.001.350.00-18461.13%
NTES240419C001400002024-03-21 9:30AM EDT140.000.100.000.200.00-124357.81%
NTES240419C001450002024-03-19 3:59PM EDT145.000.150.000.050.00-1,8231,825325.00%
NTES240419C001500002024-03-12 12:42PM EDT150.000.310.000.750.00-12496.88%
NTES240419C001550002024-03-19 12:47PM EDT155.000.050.000.050.00-55365.63%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES240419P000750002024-04-05 1:33PM EDT75.000.100.000.100.00-615189.06%
NTES240419P000800002024-04-04 1:30PM EDT80.000.200.000.350.00-13172.27%
NTES240419P000850002024-04-16 2:48PM EDT85.000.110.000.750.00-8284137.31%
NTES240419P000870002024-04-15 10:46AM EDT87.000.200.000.100.00-2366.80%
NTES240419P000880002024-04-17 10:05AM EDT88.000.100.001.35-0.65-86.67%510119.04%
NTES240419P000890002024-04-17 1:57PM EDT89.000.300.050.10-0.37-55.22%14250.20%
NTES240419P000900002024-04-18 12:09PM EDT90.000.170.100.20-0.99-85.34%107551.56%
NTES240419P000910002024-04-18 3:11PM EDT91.000.400.300.40-1.60-80.00%1850.68%
NTES240419P000920002024-04-18 12:46PM EDT92.000.800.550.75-1.60-66.67%27450.88%
NTES240419P000930002024-04-18 3:16PM EDT93.001.251.101.30-2.00-61.54%11010353.22%
NTES240419P000940002024-04-18 3:29PM EDT94.001.821.752.00-2.10-53.57%42855.96%
NTES240419P000950002024-04-18 10:40AM EDT95.003.311.753.00-1.67-33.53%741572.07%
NTES240419P000960002024-04-18 1:53PM EDT96.003.801.555.10-1.86-32.86%164154.20%
NTES240419P000970002024-04-12 3:51PM EDT97.005.322.606.400.00-292188.38%
NTES240419P000980002024-04-18 12:12PM EDT98.005.703.607.70-2.08-26.74%14379.69%
NTES240419P000990002024-04-15 9:30AM EDT99.006.564.608.300.00-614214.75%
NTES240419P001000002024-04-17 2:55PM EDT100.0010.405.309.500.00-1,808143241.89%
NTES240419P001010002024-04-18 3:02PM EDT101.008.417.8010.10-2.22-20.88%15986145.31%
NTES240419P001020002024-04-18 2:37PM EDT102.0010.208.1011.40-1.81-15.07%74133.59%
NTES240419P001030002024-04-18 2:37PM EDT103.0011.208.7012.20-2.16-16.17%53265.14%
NTES240419P001040002024-04-18 2:40PM EDT104.0011.809.6013.40-2.31-16.37%341450.00%
NTES240419P001050002024-04-18 2:36PM EDT105.0012.6410.0013.70-2.31-15.45%28095254.69%
NTES240419P001060002024-04-18 3:02PM EDT106.0013.5011.2016.00-2.33-14.72%7532142.97%
NTES240419P001070002024-03-21 1:54PM EDT107.004.2012.2016.900.00-50134.38%
NTES240419P001080002024-04-18 2:34PM EDT108.0016.2013.1018.00-1.45-8.22%27142.19%
NTES240419P001090002024-04-17 3:31PM EDT109.0018.7014.1018.900.00-3450.00%
NTES240419P001100002024-04-18 2:36PM EDT110.0017.9015.2020.00-2.06-10.32%16062173.83%
NTES240419P001110002024-04-17 3:51PM EDT111.0020.9916.2020.300.00-540368.55%
NTES240419P001150002024-04-18 2:37PM EDT115.0023.2020.1023.80-1.78-7.13%127369.73%
NTES240419P001200002024-04-17 3:31PM EDT120.0029.7025.5029.500.00-31100.00%