Australia markets open in 4 hours 10 minutes

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.02+0.15 (+0.17%)
As of 2:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES201030C000570002020-10-19 4:36PM EDT57.0033.8028.5030.400.00--2221.29%
NTES201030C000600002020-10-09 3:25PM EDT60.0031.0025.4026.500.00-11203.03%
NTES201030C000770002020-10-07 12:27PM EDT77.009.708.909.700.00--370.51%
NTES201030C000800002020-10-23 10:11AM EDT80.005.506.006.400.00-52156.54%
NTES201030C000810002020-10-08 9:41AM EDT81.009.104.805.600.00-2257.81%
NTES201030C000830002020-10-26 9:44AM EDT83.003.613.303.70+0.51+16.45%189045.65%
NTES201030C000840002020-10-23 3:25PM EDT84.002.652.502.850.00-101041.50%
NTES201030C000850002020-10-23 3:50PM EDT85.001.351.902.10-0.65-32.50%117738.48%
NTES201030C000855002020-10-26 12:13PM EDT85.502.001.601.85+0.25+14.29%201039.36%
NTES201030C000860002020-10-26 2:13PM EDT86.001.401.401.600.00-94839.60%
NTES201030C000865002020-10-26 12:08PM EDT86.501.401.151.30+0.25+21.74%412137.94%
NTES201030C000870002020-10-26 11:46AM EDT87.001.100.951.10+0.15+15.79%183938.14%
NTES201030C000875002020-10-26 1:59PM EDT87.500.800.750.90-0.05-5.88%273237.70%
NTES201030C000880002020-10-26 1:33PM EDT88.000.550.600.75-0.13-19.12%703037.94%
NTES201030C000885002020-10-26 12:08PM EDT88.500.600.450.60+0.10+20.00%153137.60%
NTES201030C000890002020-10-26 11:10AM EDT89.000.450.350.450.00-402336.43%
NTES201030C000895002020-10-26 10:52AM EDT89.500.260.200.35-0.79-75.24%513036.23%
NTES201030C000900002020-10-26 12:27PM EDT90.000.300.200.30-0.01-3.23%2511737.35%
NTES201030C000905002020-10-26 10:23AM EDT90.500.250.100.200.00-23235.65%
NTES201030C000910002020-10-23 3:36PM EDT91.000.180.100.200.00-210138.38%
NTES201030C000915002020-10-23 12:00PM EDT91.500.090.050.150.00-57438.09%
NTES201030C000920002020-10-26 12:08PM EDT92.000.100.050.15-0.01-9.09%24640.63%
NTES201030C000925002020-10-21 10:03AM EDT92.500.060.000.10-0.59-90.77%11039.26%
NTES201030C000930002020-10-22 9:32AM EDT93.000.500.000.100.00-16341.60%
NTES201030C000935002020-10-21 10:02AM EDT93.500.450.000.100.00-42843.75%
NTES201030C000940002020-10-21 10:22AM EDT94.000.300.000.050.00-11940.43%
NTES201030C000945002020-10-21 10:25AM EDT94.500.250.000.050.00-2842.38%
NTES201030C000950002020-10-20 1:25PM EDT95.000.300.000.050.00-53944.34%
NTES201030C000955002020-10-19 3:00PM EDT95.500.200.000.100.00-55952.34%
NTES201030C000960002020-10-20 3:23PM EDT96.000.150.000.100.00-1244254.49%
NTES201030C000965002020-10-09 9:37AM EDT96.500.800.000.350.00-54163.28%
NTES201030C000970002020-10-19 12:36PM EDT97.000.110.000.350.00-21365.43%
NTES201030C000975002020-10-05 12:07AM EDT97.500.500.000.350.00-103067.58%
NTES201030C000980002020-10-12 9:33AM EDT98.000.900.000.400.00-53271.68%
NTES201030C000985002020-10-12 9:44AM EDT98.500.600.000.350.00-25071.88%
NTES201030C000990002020-10-08 11:39AM EDT99.000.160.000.350.00-52573.93%
NTES201030C000995002020-10-09 1:45PM EDT99.500.470.000.350.00-14175.98%
NTES201030C001000002020-10-20 10:45AM EDT100.000.010.000.100.00-113562.50%
NTES201030C001010002020-10-19 9:36AM EDT101.000.140.000.400.00-32784.28%
NTES201030C001020002020-10-19 9:36AM EDT102.000.100.000.350.00-32285.94%
NTES201030C001030002020-10-05 12:07AM EDT103.000.640.000.100.00--1072.66%
NTES201030C001040002020-10-05 12:07AM EDT104.002.120.000.100.00--1076.17%
NTES201030C001060002020-10-05 12:07AM EDT106.001.380.000.450.00--10106.06%
NTES201030C001080002020-10-05 12:07AM EDT108.000.39-0.400.00--5127.73%
NTES201030C001090002020-10-05 12:07AM EDT109.000.39-0.450.00--5135.06%
NTES201030C001100002020-10-05 12:07AM EDT110.000.470.000.450.00--35120.51%
NTES201030C001120002020-10-05 12:07AM EDT112.000.20-0.500.00--25150.00%
NTES201030C001140002020-10-05 12:07AM EDT114.000.23-0.400.00--10150.00%
NTES201030C004150002020-09-21 12:08AM EDT415.0069.420.000.000.00--2050.00%
NTES201030C004250002020-09-21 12:08AM EDT425.0061.360.000.000.00--2050.00%
NTES201030C004400002020-09-30 9:30AM EDT440.0026.130.000.000.00-1050.00%
NTES201030C004450002020-09-15 1:32PM EDT445.0047.100.000.000.00-1150.00%
NTES201030C004475002020-09-30 9:32AM EDT447.5020.050.000.000.00--150.00%
NTES201030C004550002020-09-30 2:23PM EDT455.0019.900.000.000.00--1150.00%
NTES201030C004575002020-09-30 2:23PM EDT457.5018.600.000.000.00--1150.00%
NTES201030C004600002020-09-30 2:23PM EDT460.0017.400.000.000.00--450.00%
NTES201030C004625002020-10-01 3:50PM EDT462.5020.200.000.000.00-3450.00%
NTES201030C004650002020-09-29 11:04AM EDT465.0017.100.000.000.00--650.00%
NTES201030C004700002020-09-29 9:49AM EDT470.0014.910.000.000.00-3250.00%
NTES201030C004750002020-10-01 10:35AM EDT475.0012.900.000.000.00-3650.00%
NTES201030C004775002020-09-29 2:17PM EDT477.5010.900.000.000.00-2750.00%
NTES201030C004800002020-09-24 10:04AM EDT480.0015.800.000.000.00-18650.00%
NTES201030C004825002020-09-24 12:56PM EDT482.5019.200.000.000.00-3550.00%
NTES201030C004850002020-10-01 9:42AM EDT485.008.850.000.000.00-1150.00%
NTES201030C004875002020-09-30 12:05PM EDT487.508.200.000.000.00-2450.00%
NTES201030C004900002020-09-29 2:10PM EDT490.007.500.000.000.00--550.00%
NTES201030C004925002020-09-30 3:41PM EDT492.506.600.000.000.00--1150.00%
NTES201030C004950002020-09-23 10:33AM EDT495.0016.340.000.000.00--450.00%
NTES201030C004975002020-09-29 1:50PM EDT497.506.200.000.000.00--850.00%
NTES201030C005000002020-10-01 3:11PM EDT500.007.600.000.000.00-22750.00%
NTES201030C005050002020-09-30 2:04PM EDT505.004.500.000.000.00-5650.00%
NTES201030C005100002020-10-01 3:35PM EDT510.005.300.000.000.00-2550.00%
NTES201030C005150002020-09-30 2:01PM EDT515.003.200.000.000.00--250.00%
NTES201030C005200002020-09-21 12:08AM EDT520.0010.600.000.000.00--250.00%
NTES201030C005300002020-09-21 12:08AM EDT530.006.900.000.000.00--250.00%
NTES201030C005400002020-10-01 10:19AM EDT540.001.950.000.000.00-1150.00%
NTES201030C005450002020-10-01 10:19AM EDT545.001.950.000.000.00-1150.00%
NTES201030C005500002020-09-25 10:55AM EDT550.002.350.000.000.00-10750.00%
NTES201030C005600002020-09-28 11:00AM EDT560.001.000.000.000.00-4550.00%
NTES201030C005700002020-09-25 1:20PM EDT570.001.150.000.000.00-2250.00%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES201030P000650002020-10-05 12:08AM EDT65.002.19-0.100.00--200121.88%
NTES201030P000710002020-10-05 12:08AM EDT71.000.28-0.650.00--5133.79%
NTES201030P000730002020-10-05 12:08AM EDT73.000.09-0.350.00--15100.88%
NTES201030P000740002020-10-22 2:39PM EDT74.000.130.000.350.00-10580.47%
NTES201030P000750002020-10-06 10:06AM EDT75.000.240.000.250.00--269.53%
NTES201030P000790002020-10-20 10:45AM EDT79.000.150.000.500.00--156.25%
NTES201030P000800002020-10-20 1:36PM EDT80.000.200.000.150.00-105343.75%
NTES201030P000810002020-10-26 12:53PM EDT81.000.150.050.20-0.05-25.00%22440.92%
NTES201030P000820002020-10-26 11:30AM EDT82.000.250.150.30-0.10-28.57%44039.40%
NTES201030P000830002020-10-26 10:34AM EDT83.000.450.300.45-0.10-18.18%47138.04%
NTES201030P000840002020-10-26 1:54PM EDT84.000.620.550.70-0.16-20.51%1812437.74%
NTES201030P000850002020-10-26 2:02PM EDT85.000.920.851.00-0.18-16.36%1910236.43%
NTES201030P000855002020-10-26 1:42PM EDT85.501.251.051.20-0.06-4.58%291836.08%
NTES201030P000860002020-10-26 1:14PM EDT86.001.401.301.45-0.15-9.68%2010936.38%
NTES201030P000865002020-10-26 12:51PM EDT86.501.531.501.65-0.27-15.00%82134.67%
NTES201030P000870002020-10-23 3:31PM EDT87.002.061.702.050.00-188437.40%
NTES201030P000875002020-10-26 12:23PM EDT87.502.602.152.30+0.15+6.12%96635.55%
NTES201030P000880002020-10-26 2:13PM EDT88.002.602.352.65-0.26-9.09%5684735.69%
NTES201030P000885002020-10-23 3:47PM EDT88.502.952.753.100.00-217338.18%
NTES201030P000890002020-10-23 3:55PM EDT89.003.543.103.500.00-8117738.77%
NTES201030P000895002020-10-26 12:27PM EDT89.503.403.503.90-0.47-12.14%22638.77%
NTES201030P000900002020-10-26 1:55PM EDT90.004.204.004.30+0.03+0.72%119638.18%
NTES201030P000905002020-10-23 1:45PM EDT90.504.494.204.700.00-105936.72%
NTES201030P000910002020-10-23 2:33PM EDT91.005.104.705.200.00-336139.45%
NTES201030P000915002020-10-23 12:23PM EDT91.505.955.306.100.00-55258.98%
NTES201030P000920002020-10-23 10:50AM EDT92.006.475.806.600.00-54062.11%
NTES201030P000925002020-10-05 12:08AM EDT92.504.906.306.900.00--2057.13%
NTES201030P000930002020-10-12 11:25AM EDT93.003.686.807.100.00-505043.16%
NTES201030P000935002020-10-19 4:37PM EDT93.505.536.807.600.00--345.51%
NTES201030P000940002020-10-13 3:39PM EDT94.004.507.708.100.00-12647.66%
NTES201030P000950002020-10-23 11:26AM EDT95.009.908.709.200.00-53059.67%
NTES201030P000955002020-10-05 12:08AM EDT95.505.249.009.600.00--554.30%
NTES201030P000960002020-10-05 12:08AM EDT96.006.879.7010.600.00--1060.74%
NTES201030P000965002020-10-05 12:08AM EDT96.506.0610.1011.000.00--2052.93%
NTES201030P000975002020-10-05 12:08AM EDT97.506.5011.2011.500.00---46.88%
NTES201030P000980002020-10-05 12:08AM EDT98.006.5811.7012.500.00--1064.65%
NTES201030P000985002020-10-05 12:08AM EDT98.506.8011.7012.900.00---88.18%
NTES201030P001000002020-10-26 12:10PM EDT100.0013.3313.7014.40+3.88+41.06%3366.02%
NTES201030P002350002020-09-29 2:50PM EDT235.000.010.000.000.00--20.00%
NTES201030P003550002020-09-21 12:08AM EDT355.001.380.000.000.00--10.00%
NTES201030P003650002020-10-01 3:38PM EDT365.000.450.000.000.00-330.00%
NTES201030P003700002020-09-29 2:50PM EDT370.001.330.000.000.00--20.00%
NTES201030P004000002020-10-01 3:38PM EDT400.001.950.000.000.00-440.00%
NTES201030P004050002020-10-01 10:19AM EDT405.002.630.000.000.00-140.00%
NTES201030P004150002020-09-28 10:13AM EDT415.005.700.000.000.00--40.00%
NTES201030P004200002020-10-01 10:25AM EDT420.006.100.000.000.00-4100.00%
NTES201030P004250002020-10-01 10:11AM EDT425.006.950.000.000.00-1130.00%
NTES201030P004300002020-09-30 2:01PM EDT430.009.600.000.000.00-4130.00%
NTES201030P004325002020-10-01 3:38PM EDT432.508.500.000.000.00-220.00%
NTES201030P004350002020-09-30 3:41PM EDT435.0011.700.000.000.00-6130.00%
NTES201030P004400002020-09-30 2:01PM EDT440.0013.000.000.000.00-4320.00%
NTES201030P004450002020-09-30 3:38PM EDT445.0015.700.000.000.00-4120.00%
NTES201030P004475002020-09-21 12:08AM EDT447.5016.800.000.000.00--20.00%
NTES201030P004500002020-09-21 12:08AM EDT450.0018.660.000.000.00--40.00%
NTES201030P004525002020-09-29 1:50PM EDT452.5019.300.000.000.00--60.00%
NTES201030P004550002020-09-30 1:39PM EDT455.0020.000.000.000.00-280.00%
NTES201030P004575002020-09-30 3:37PM EDT457.5021.900.000.000.00-2100.00%
NTES201030P004600002020-09-30 3:37PM EDT460.0023.100.000.000.00-250.00%
NTES201030P004625002020-09-29 2:39PM EDT462.5024.500.000.000.00-240.00%
NTES201030P004650002020-09-29 11:07AM EDT465.0024.400.000.000.00-240.00%
NTES201030P004700002020-09-28 3:42PM EDT470.0024.100.000.000.00-150.00%
NTES201030P004750002020-09-25 2:43PM EDT475.0025.100.000.000.00-330.00%
NTES201030P004775002020-09-21 9:45AM EDT477.5026.200.000.000.00--10.00%
NTES201030P004800002020-09-30 12:46PM EDT480.0034.370.000.000.00-120.00%
NTES201030P004825002020-09-23 3:05PM EDT482.5030.300.000.000.00--40.00%
NTES201030P004875002020-09-21 12:08AM EDT487.5032.500.000.000.00---0.00%
NTES201030P004900002020-09-21 12:08AM EDT490.0032.900.000.000.00--20.00%
NTES201030P004925002020-09-21 10:46AM EDT492.5034.020.000.000.00-100.00%