NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
484.58+3.75 (+0.78%)
As of 9:31AM EDT. Market open.
Callsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES200807C00375000 | 2020-07-24 9:43AM EDT | 375.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTES200807C00380000 | 2020-07-30 2:20PM EDT | 380.00 | 69.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES200807C00390000 | 2020-07-24 3:59PM EDT | 390.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| NTES200807C00400000 | 2020-07-30 9:30AM EDT | 400.00 | 49.47 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NTES200807C00417500 | 2020-07-09 9:32AM EDT | 417.50 | 79.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTES200807C00420000 | 2020-07-09 9:32AM EDT | 420.00 | 76.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTES200807C00427500 | 2020-07-06 9:38AM EDT | 427.50 | 28.50 | 48.70 | 54.50 | 0.00 | - | 10 | 16 | 0.00% |
| NTES200807C00430000 | 2020-08-04 3:29PM EDT | 430.00 | 47.69 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| NTES200807C00435000 | 2020-07-31 11:47AM EDT | 435.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| NTES200807C00440000 | 2020-07-31 1:49PM EDT | 440.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| NTES200807C00442500 | 2020-07-31 2:32PM EDT | 442.50 | 17.74 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NTES200807C00445000 | 2020-07-06 9:35AM EDT | 445.00 | 18.20 | 30.70 | 38.70 | 0.00 | - | 1 | 1 | 0.00% |
| NTES200807C00447500 | 2020-07-30 1:39PM EDT | 447.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NTES200807C00450000 | 2020-08-05 1:40PM EDT | 450.00 | 32.93 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NTES200807C00452500 | 2020-07-31 11:20AM EDT | 452.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NTES200807C00455000 | 2020-08-04 1:00PM EDT | 455.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NTES200807C00457500 | 2020-08-04 3:08PM EDT | 457.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NTES200807C00460000 | 2020-08-03 10:41AM EDT | 460.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NTES200807C00462500 | 2020-08-03 12:22PM EDT | 462.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NTES200807C00465000 | 2020-08-04 12:35PM EDT | 465.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NTES200807C00467500 | 2020-08-03 9:57AM EDT | 467.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NTES200807C00470000 | 2020-08-05 3:05PM EDT | 470.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NTES200807C00472500 | 2020-08-05 1:01PM EDT | 472.50 | 11.93 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| NTES200807C00477500 | 2020-08-05 3:05PM EDT | 477.50 | 8.44 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NTES200807C00480000 | 2020-08-05 3:05PM EDT | 480.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 15 | 64 | 0.00% |
| NTES200807C00482500 | 2020-08-05 3:52PM EDT | 482.50 | 5.06 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| NTES200807C00490000 | 2020-08-05 3:57PM EDT | 490.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 56 | 302 | 3.13% |
| NTES200807C00495000 | 2020-08-05 9:34AM EDT | 495.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| NTES200807C00500000 | 2020-08-05 3:35PM EDT | 500.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 56 | 251 | 12.50% |
| NTES200807C00505000 | 2020-08-04 3:09PM EDT | 505.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| NTES200807C00510000 | 2020-08-04 1:43PM EDT | 510.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 19 | 47 | 12.50% |
| NTES200807C00520000 | 2020-07-17 11:48AM EDT | 520.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NTES200807C00525000 | 2020-07-15 10:03AM EDT | 525.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES200807C00530000 | 2020-08-04 3:09PM EDT | 530.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| NTES200807C00540000 | 2020-08-05 12:36PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NTES200807C00550000 | 2020-08-04 10:05AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| NTES200807C00560000 | 2020-07-20 10:33AM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NTES200807C00570000 | 2020-07-16 11:47AM EDT | 570.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | - | 170 | 50.00% |
| NTES200807C00580000 | 2020-07-14 12:44PM EDT | 580.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NTES200807C00590000 | 2020-07-13 10:14AM EDT | 590.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES200807P00310000 | 2020-07-07 11:48AM EDT | 310.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTES200807P00375000 | 2020-07-24 11:59AM EDT | 375.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| NTES200807P00385000 | 2020-07-31 11:04AM EDT | 385.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| NTES200807P00390000 | 2020-07-07 12:42PM EDT | 390.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTES200807P00395000 | 2020-07-24 11:05AM EDT | 395.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NTES200807P00405000 | 2020-08-04 11:47AM EDT | 405.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NTES200807P00410000 | 2020-08-04 11:47AM EDT | 410.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NTES200807P00415000 | 2020-07-30 3:18PM EDT | 415.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| NTES200807P00417500 | 2020-07-30 3:18PM EDT | 417.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NTES200807P00420000 | 2020-08-03 1:50PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| NTES200807P00422500 | 2020-08-03 9:31AM EDT | 422.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTES200807P00425000 | 2020-07-31 11:04AM EDT | 425.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTES200807P00427500 | 2020-08-03 3:59PM EDT | 427.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 25.00% |
| NTES200807P00430000 | 2020-07-31 2:36PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES200807P00432500 | 2020-07-31 2:36PM EDT | 432.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NTES200807P00435000 | 2020-08-03 3:57PM EDT | 435.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| NTES200807P00437500 | 2020-07-31 2:15PM EDT | 437.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES200807P00440000 | 2020-08-05 10:43AM EDT | 440.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 25.00% |
| NTES200807P00442500 | 2020-07-31 1:39PM EDT | 442.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NTES200807P00445000 | 2020-08-03 11:04AM EDT | 445.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 25.00% |
| NTES200807P00447500 | 2020-07-31 2:36PM EDT | 447.50 | 6.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NTES200807P00450000 | 2020-07-31 2:36PM EDT | 450.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NTES200807P00452500 | 2020-08-04 3:54PM EDT | 452.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| NTES200807P00455000 | 2020-08-04 2:46PM EDT | 455.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NTES200807P00457500 | 2020-08-03 3:17PM EDT | 457.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| NTES200807P00460000 | 2020-08-05 10:43AM EDT | 460.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 12.50% |
| NTES200807P00462500 | 2020-07-31 3:56PM EDT | 462.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES200807P00465000 | 2020-07-24 3:04PM EDT | 465.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES200807P00467500 | 2020-08-03 3:06PM EDT | 467.50 | 7.50 | 1.05 | 5.50 | 0.00 | - | 1 | 0 | 67.32% |
| NTES200807P00470000 | 2020-08-04 1:42PM EDT | 470.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| NTES200807P00475000 | 2020-08-05 2:57PM EDT | 475.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 19 | 18 | 6.25% |
| NTES200807P00500000 | 2020-07-09 12:06PM EDT | 500.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
