NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES191213C002265502019-12-09 12:01AM EST226.5570.500.000.000.00---0.00%
NTES191213C002300002019-11-25 12:03AM EST230.0070.500.000.000.00--00.00%
NTES191213C002415502019-12-09 12:01AM EST241.5572.590.000.000.00---0.00%
NTES191213C002440502019-12-09 12:01AM EST244.0569.950.000.000.00---0.00%
NTES191213C002475002019-12-04 2:29PM EST247.5069.950.000.000.00-400.00%
NTES191213C002515502019-12-09 12:01AM EST251.5535.000.000.000.00---0.00%
NTES191213C002550002019-11-25 12:03AM EST255.0035.000.000.000.00--00.00%
NTES191213C002615502019-12-09 12:01AM EST261.5528.100.000.000.00---0.00%
NTES191213C002640502019-12-09 12:01AM EST264.0550.040.000.000.00---0.00%
NTES191213C002650002019-11-19 10:52AM EST265.0028.100.000.000.00--00.00%
NTES191213C002665502019-12-09 12:01AM EST266.5547.480.000.000.00---0.00%
NTES191213C002675002019-12-04 2:32PM EST267.5050.040.000.000.00-800.00%
NTES191213C002690502019-12-09 12:01AM EST269.0544.300.000.000.00---0.00%
NTES191213C002700002019-12-04 2:30PM EST270.0047.480.000.000.00-400.00%
NTES191213C002715502019-12-09 12:01AM EST271.5542.480.000.000.00---0.00%
NTES191213C002725002019-12-04 1:46PM EST272.5044.300.000.000.00-1500.00%
NTES191213C002740502019-12-09 12:01AM EST274.0540.040.000.000.00---0.00%
NTES191213C002750002019-12-04 2:31PM EST275.0042.480.000.000.00-600.00%
NTES191213C002765502019-12-09 12:01AM EST276.5537.000.000.000.00---0.00%
NTES191213C002775002019-12-04 2:32PM EST277.5040.040.000.000.00-800.00%
NTES191213C002790502019-12-09 12:01AM EST279.0535.090.000.000.00---0.00%
NTES191213C002800002019-12-04 3:21PM EST280.0037.000.000.000.00-6000.00%
NTES191213C002815502019-12-09 12:01AM EST281.5530.600.000.000.00---0.00%
NTES191213C002825002019-12-04 2:33PM EST282.5035.090.000.000.00-400.00%
NTES191213C002840502019-12-09 12:01AM EST284.0531.200.000.000.00---0.00%
NTES191213C002850002019-12-04 3:20PM EST285.0030.600.000.000.00-3100.00%
NTES191213C002865502019-12-09 12:01AM EST286.5528.700.000.000.00---0.00%
NTES191213C002875002019-12-04 3:21PM EST287.5031.200.000.000.00-5000.00%
NTES191213C002890502019-12-09 12:01AM EST289.0526.000.000.000.00---0.00%
NTES191213C002900002019-12-04 3:22PM EST290.0028.700.000.000.00-7000.00%
NTES191213C002915502019-12-09 12:01AM EST291.5522.300.000.000.00---0.00%
NTES191213C002925002019-12-04 3:48PM EST292.5026.000.000.000.00-31000.00%
NTES191213C002940502019-12-09 12:01AM EST294.0519.700.000.000.00---0.00%
NTES191213C002950002019-12-04 3:27PM EST295.0022.300.000.000.00-11000.00%
NTES191213C002965502019-12-09 12:01AM EST296.5518.400.000.000.00---0.00%
NTES191213C002975002019-12-04 3:26PM EST297.5019.700.000.000.00-15200.00%
NTES191213C002990502019-12-06 3:33PM EST299.0512.700.000.000.00-400.00%
NTES191213C003000002019-12-04 3:21PM EST300.0018.400.000.000.00-7000.00%
NTES191213C003015502019-12-09 9:38AM EST301.5510.400.000.000.00-200.00%
NTES191213C003025002019-11-22 1:01PM EST302.5010.900.000.000.00-400.00%
NTES191213C003040502019-12-10 1:51PM EST304.057.500.000.000.00-200.00%
NTES191213C003050002019-12-04 3:59PM EST305.0013.120.000.000.00-1000.00%
NTES191213C003065502019-12-11 10:42AM EST306.557.400.000.000.00-100.00%
NTES191213C003075002019-12-04 10:52AM EST307.5014.400.000.000.00-200.00%
NTES191213C003090502019-12-11 2:02PM EST309.054.500.000.000.00-1500.00%
NTES191213C003100002019-12-04 3:59PM EST310.009.290.000.000.00-1500.00%
NTES191213C003115502019-12-11 10:52AM EST311.554.400.000.000.00-201.56%
NTES191213C003125002019-12-04 10:04AM EST312.5012.500.000.000.00-103.13%
NTES191213C003140502019-12-11 3:55PM EST314.051.950.000.000.00-1803.13%
NTES191213C003150002019-12-04 1:15PM EST315.006.570.000.000.00-1006.25%
NTES191213C003165502019-12-11 12:39PM EST316.551.800.000.000.00-906.25%
NTES191213C003175002019-12-04 3:59PM EST317.505.470.000.000.00-2006.25%
NTES191213C003190502019-12-11 3:48PM EST319.050.760.000.000.00-206.25%
NTES191213C003200002019-12-04 3:55PM EST320.004.600.000.000.00-27012.50%
NTES191213C003215502019-12-11 2:24PM EST321.550.570.000.000.00-2012.50%
NTES191213C003225002019-12-04 3:59PM EST322.503.630.000.000.00-18012.50%
NTES191213C003240502019-12-11 2:21PM EST324.050.300.000.000.00-22012.50%
NTES191213C003250002019-12-04 3:49PM EST325.003.020.000.000.00-30012.50%
NTES191213C003265502019-12-11 9:49AM EST326.550.490.000.000.00-1012.50%
NTES191213C003275002019-12-04 10:18AM EST327.503.000.000.000.00-15012.50%
NTES191213C003290502019-12-11 10:09AM EST329.050.260.000.000.00-2012.50%
NTES191213C003300002019-12-04 3:22PM EST330.001.800.000.000.00-66025.00%
NTES191213C003315502019-12-09 9:57AM EST331.550.270.000.000.00-1025.00%
NTES191213C003340502019-12-06 1:50PM EST334.050.270.000.000.00-1025.00%
NTES191213C003350002019-12-04 3:22PM EST335.001.000.000.000.00-6025.00%
NTES191213C003365502019-12-09 9:34AM EST336.550.100.000.000.00-4025.00%
NTES191213C003400002019-12-04 10:51AM EST340.001.010.000.000.00-1025.00%
NTES191213C003465502019-12-09 12:01AM EST346.550.25-0.000.00--025.00%
NTES191213C003500002019-12-04 11:12AM EST350.000.250.000.000.00-5025.00%
NTES191213C003565502019-12-09 12:01AM EST356.551.04-0.000.00--050.00%
NTES191213C003600002019-11-05 11:43AM EST360.001.040.100.000.00--082.03%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES191213P002165502019-12-09 12:02AM EST216.550.50-0.000.00--050.00%
NTES191213P002200002019-11-20 3:44PM EST220.000.500.000.000.00-2050.00%
NTES191213P002315502019-12-09 12:02AM EST231.551.18-0.000.00--050.00%
NTES191213P002350002019-11-20 1:42PM EST235.001.180.000.000.00--050.00%
NTES191213P002365502019-12-09 12:02AM EST236.550.60-0.000.00--050.00%
NTES191213P002400002019-11-21 9:30AM EST240.000.600.000.000.00-1050.00%
NTES191213P002415502019-12-09 12:02AM EST241.550.15-0.000.00--050.00%
NTES191213P002440502019-12-09 12:02AM EST244.050.50-0.000.00--050.00%
NTES191213P002450002019-11-22 11:17AM EST245.000.150.000.000.00-5050.00%
NTES191213P002465502019-12-09 12:02AM EST246.550.65-0.000.00--050.00%
NTES191213P002475002019-11-21 2:18PM EST247.500.500.000.000.00-1050.00%
NTES191213P002490502019-12-09 12:02AM EST249.050.85-0.000.00--050.00%
NTES191213P002500002019-11-21 10:29AM EST250.000.650.000.000.00--050.00%
NTES191213P002515502019-12-09 12:02AM EST251.550.040.000.000.00-1050.00%
NTES191213P002525002019-11-21 10:30AM EST252.500.850.000.000.00-71050.00%
NTES191213P002540502019-12-09 12:02AM EST254.051.25-0.000.00--050.00%
NTES191213P002550002019-11-21 10:32AM EST255.001.150.000.000.00-4050.00%
NTES191213P002565502019-12-09 12:02AM EST256.550.02-0.000.00--050.00%
NTES191213P002575002019-11-21 10:30AM EST257.501.250.000.000.00-6050.00%
NTES191213P002590502019-12-09 12:02AM EST259.050.50-0.000.00--050.00%
NTES191213P002600002019-12-04 3:19PM EST260.000.020.000.000.00-10050.00%
NTES191213P002615502019-12-09 12:02AM EST261.551.70-0.000.00--050.00%
NTES191213P002625002019-11-26 10:07AM EST262.500.500.000.000.00-1050.00%
NTES191213P002640502019-12-09 12:02AM EST264.050.16-0.000.00--050.00%
NTES191213P002650002019-11-21 10:23AM EST265.001.700.000.000.00--050.00%
NTES191213P002665502019-12-09 12:02AM EST266.550.15-0.000.00--050.00%
NTES191213P002675002019-12-03 1:23PM EST267.500.160.000.000.00-4050.00%
NTES191213P002690502019-12-09 12:02AM EST269.051.05-0.000.00--050.00%
NTES191213P002700002019-12-04 12:26PM EST270.000.150.000.000.00-3050.00%
NTES191213P002715502019-12-09 12:02AM EST271.550.35-0.000.00--050.00%
NTES191213P002725002019-11-26 10:12AM EST272.501.050.000.000.00-3050.00%
NTES191213P002740502019-12-09 11:17AM EST274.050.050.000.000.00-2025.00%
NTES191213P002750002019-12-03 1:24PM EST275.000.350.000.000.00-1025.00%
NTES191213P002765502019-12-09 12:02AM EST276.550.67-0.000.00--025.00%
NTES191213P002775002019-12-04 12:26PM EST277.500.300.000.000.00-3025.00%
NTES191213P002790502019-12-06 3:47PM EST279.050.100.000.000.00-10025.00%
NTES191213P002800002019-12-02 3:34PM EST280.000.670.000.000.00-4025.00%
NTES191213P002815502019-12-10 3:25PM EST281.550.100.000.000.00-1025.00%
NTES191213P002825002019-11-22 2:50PM EST282.501.890.000.000.00-6025.00%
NTES191213P002840502019-12-10 1:29PM EST284.050.100.000.000.00-1025.00%
NTES191213P002850002019-12-04 1:51PM EST285.000.580.000.000.00-6025.00%
NTES191213P002865502019-12-11 12:02PM EST286.550.070.000.000.00-1025.00%
NTES191213P002875002019-12-03 10:51AM EST287.501.900.000.000.00-2025.00%
NTES191213P002890502019-12-06 3:47PM EST289.050.550.000.000.00-20025.00%
NTES191213P002900002019-12-04 12:24PM EST290.000.950.000.000.00-27025.00%
NTES191213P002915502019-12-11 1:46PM EST291.550.100.000.000.00-8025.00%
NTES191213P002925002019-12-02 2:35PM EST292.502.230.000.000.00-6025.00%
NTES191213P002940502019-12-10 2:54PM EST294.050.290.000.000.00-4012.50%
NTES191213P002950002019-12-04 3:38PM EST295.001.370.000.000.00-5012.50%
NTES191213P002965502019-12-11 12:02PM EST296.550.260.000.000.00-5012.50%
NTES191213P002975002019-12-04 3:34PM EST297.501.850.000.000.00-20012.50%
NTES191213P002990502019-12-11 1:46PM EST299.050.440.000.000.00-8012.50%
NTES191213P003000002019-12-04 3:38PM EST300.002.190.000.000.00-126012.50%
NTES191213P003015502019-12-11 9:37AM EST301.550.500.000.000.00-4012.50%
NTES191213P003025002019-12-02 12:52PM EST302.502.930.000.000.00-406.25%
NTES191213P003040502019-12-11 3:37PM EST304.051.020.000.000.00-106.25%
NTES191213P003050002019-12-04 10:36AM EST305.003.150.000.000.00-706.25%
NTES191213P003065502019-12-10 9:55AM EST306.553.400.000.000.00-503.13%
NTES191213P003075002019-12-03 2:02PM EST307.505.900.000.000.00-603.13%
NTES191213P003090502019-12-10 3:12PM EST309.053.090.000.000.00-1201.56%
NTES191213P003100002019-12-04 3:49PM EST310.005.050.000.000.00-2200.78%
NTES191213P003115502019-12-09 9:44AM EST311.555.900.000.000.00-100.00%
NTES191213P003125002019-12-04 12:10PM EST312.506.400.000.000.00-2200.00%
NTES191213P003140502019-12-11 10:55AM EST314.054.700.000.000.00-1900.00%
NTES191213P003150002019-12-04 3:44PM EST315.007.300.000.000.00-1300.00%
NTES191213P003165502019-12-11 9:41AM EST316.554.900.000.000.00-200.00%
NTES191213P003175002019-12-04 3:49PM EST317.508.900.000.000.00-700.00%
NTES191213P003190502019-12-09 9:50AM EST319.0510.810.000.000.00-200.00%
NTES191213P003200002019-12-04 9:55AM EST320.007.800.000.000.00-800.00%
NTES191213P003215502019-12-09 3:01PM EST321.5513.450.000.000.00-100.00%
NTES191213P003225002019-12-03 3:27PM EST322.5013.320.000.000.00-200.00%
NTES191213P003240502019-12-09 12:02AM EST324.0520.900.000.000.00--00.00%
NTES191213P003250002019-12-04 11:20AM EST325.0012.780.000.000.00-100.00%
NTES191213P003265502019-12-09 12:02AM EST326.5541.400.000.000.00--00.00%
NTES191213P003275002019-11-27 11:09AM EST327.5020.900.000.000.00--00.00%
NTES191213P003290502019-12-09 12:02AM EST329.0514.800.000.000.00-500.00%
NTES191213P003300002019-11-21 2:04PM EST330.0041.400.000.000.00--00.00%
NTES191213P003315502019-12-09 12:02AM EST331.5518.200.000.000.00--00.00%
NTES191213P003350002019-12-04 9:56AM EST335.0018.200.000.000.00-100.00%
NTES191213P003365502019-12-09 12:02AM EST336.5520.900.000.000.00--00.00%
NTES191213P003400002019-11-27 9:34AM EST340.0036.600.000.000.00-100.00%
NTES191213P003515502019-12-09 12:02AM EST351.5552.000.000.000.00--00.00%
NTES191213P003550002019-11-04 12:33PM EST355.0052.000.000.000.00-200.00%
NTES191213P003565502019-12-09 12:02AM EST356.5560.300.000.000.00---0.00%
NTES191213P003600002019-11-21 10:14AM EST360.0060.300.000.000.00--00.00%
NTES191213P003615502019-12-09 12:02AM EST361.5560.800.000.000.00---0.00%
NTES191213P003650002019-11-27 9:34AM EST365.0060.800.000.000.00--00.00%