NTES - NetEase, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES200124C00265000 | 2020-01-02 10:53AM EST | 265.00 | 63.78 | 71.60 | 79.70 | 0.00 | - | 1 | 1 | 238.11% |
| NTES200124C00290000 | 2019-12-30 9:49AM EST | 290.00 | 19.01 | 47.20 | 54.40 | 0.00 | - | 1 | 1 | 168.65% |
| NTES200124C00302500 | 2020-01-02 10:20AM EST | 302.50 | 25.80 | 35.10 | 41.00 | 0.00 | - | 5 | 5 | 124.27% |
| NTES200124C00305000 | 2020-01-02 10:27AM EST | 305.00 | 24.00 | 34.00 | 37.80 | 0.00 | - | 2 | 4 | 56.64% |
| NTES200124C00307500 | 2020-01-07 9:38AM EST | 307.50 | 20.50 | 30.10 | 36.00 | 0.00 | - | 1 | 5 | 112.28% |
| NTES200124C00310000 | 2020-01-10 11:39AM EST | 310.00 | 31.33 | 29.30 | 32.60 | 0.00 | - | 3 | 5 | 52.83% |
| NTES200124C00312500 | 2020-01-02 11:07AM EST | 312.50 | 20.80 | 25.10 | 31.00 | 0.00 | - | - | 1 | 100.22% |
| NTES200124C00315000 | 2020-01-10 11:39AM EST | 315.00 | 26.73 | 24.00 | 27.60 | 0.00 | - | 4 | 4 | 81.71% |
| NTES200124C00320000 | 2020-01-15 12:32PM EST | 320.00 | 29.91 | 18.10 | 22.60 | 0.00 | - | 1 | 34 | 70.26% |
| NTES200124C00322500 | 2020-01-14 12:41PM EST | 322.50 | 27.75 | 15.60 | 20.00 | 0.00 | - | 1 | 4 | 63.14% |
| NTES200124C00325000 | 2020-01-10 9:49AM EST | 325.00 | 19.20 | 14.30 | 17.80 | 0.00 | - | 2 | 8 | 60.99% |
| NTES200124C00327500 | 2020-01-10 9:31AM EST | 327.50 | 16.53 | 11.30 | 15.20 | 0.00 | - | 1 | 1 | 53.66% |
| NTES200124C00330000 | 2020-01-10 2:14PM EST | 330.00 | 12.84 | 10.90 | 11.70 | 0.00 | - | 2 | 20 | 35.40% |
| NTES200124C00332500 | 2020-01-14 12:41PM EST | 332.50 | 18.65 | 8.70 | 9.50 | 0.00 | - | 1 | 5 | 33.37% |
| NTES200124C00335000 | 2020-01-21 3:27PM EST | 335.00 | 8.10 | 6.80 | 7.30 | 0.00 | - | 1 | 19 | 30.20% |
| NTES200124C00337500 | 2020-01-22 9:45AM EST | 337.50 | 7.50 | 5.10 | 5.50 | +1.00 | +15.38% | 1 | 28 | 29.40% |
| NTES200124C00340000 | 2020-01-22 11:02AM EST | 340.00 | 4.20 | 3.60 | 4.00 | -0.30 | -6.67% | 7 | 38 | 29.08% |
| NTES200124C00342500 | 2020-01-22 11:17AM EST | 342.50 | 2.50 | 2.40 | 2.70 | -1.00 | -28.57% | 17 | 30 | 28.16% |
| NTES200124C00345000 | 2020-01-22 10:47AM EST | 345.00 | 1.90 | 1.50 | 1.75 | -0.70 | -26.92% | 17 | 54 | 27.80% |
| NTES200124C00347500 | 2020-01-22 10:15AM EST | 347.50 | 1.46 | 0.90 | 1.10 | -0.34 | -18.89% | 9 | 23 | 27.83% |
| NTES200124C00350000 | 2020-01-22 11:20AM EST | 350.00 | 0.45 | 0.50 | 0.60 | -0.65 | -59.09% | 93 | 98 | 27.08% |
| NTES200124C00352500 | 2020-01-21 3:00PM EST | 352.50 | 0.80 | 0.20 | 0.35 | 0.00 | - | 13 | 16 | 27.49% |
| NTES200124C00355000 | 2020-01-22 11:09AM EST | 355.00 | 0.15 | 0.10 | 0.30 | -0.30 | -66.67% | 104 | 139 | 30.54% |
| NTES200124C00357500 | 2020-01-22 9:40AM EST | 357.50 | 0.46 | 0.00 | 0.25 | +0.16 | +53.33% | 1 | 38 | 33.15% |
| NTES200124C00360000 | 2020-01-21 1:42PM EST | 360.00 | 0.30 | 0.00 | 0.35 | +0.10 | +50.00% | 57 | 184 | 39.65% |
| NTES200124C00362500 | 2020-01-17 10:30AM EST | 362.50 | 1.07 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 52.17% |
| NTES200124C00365000 | 2020-01-21 10:14AM EST | 365.00 | 0.05 | 0.40 | 0.75 | 0.00 | - | 2 | 45 | 52.78% |
| NTES200124C00367500 | 2020-01-21 12:11AM EST | 367.50 | 0.27 | - | 1.00 | 0.00 | - | - | 1 | 65.14% |
| NTES200124C00370000 | 2020-01-17 2:45PM EST | 370.00 | 0.23 | 0.10 | 1.50 | 0.00 | - | 33 | 40 | 65.48% |
| NTES200124C00372500 | 2020-01-21 12:11AM EST | 372.50 | 0.38 | - | 1.50 | 0.00 | - | - | 3 | 82.03% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES200124P00255000 | 2019-12-23 10:34AM EST | 255.00 | 0.59 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 184.38% |
| NTES200124P00260000 | 2019-12-23 10:32AM EST | 260.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 1 | 0 | 174.02% |
| NTES200124P00265000 | 2019-12-20 2:01PM EST | 265.00 | 0.90 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 176.81% |
| NTES200124P00270000 | 2019-12-20 2:10PM EST | 270.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 150.78% |
| NTES200124P00275000 | 2020-01-07 10:14AM EST | 275.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 151.76% |
| NTES200124P00277500 | 2019-12-17 9:33AM EST | 277.50 | 3.21 | 0.00 | 3.60 | 0.00 | - | - | 0 | 165.38% |
| NTES200124P00280000 | 2020-01-09 10:18AM EST | 280.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 64 | 131.10% |
| NTES200124P00282500 | 2019-12-26 1:23PM EST | 282.50 | 2.19 | 0.00 | 1.00 | 0.00 | - | 2 | 43 | 116.70% |
| NTES200124P00285000 | 2020-01-02 10:50AM EST | 285.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 121.39% |
| NTES200124P00287500 | 2020-01-21 9:33AM EST | 287.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 116.55% |
| NTES200124P00290000 | 2020-01-15 1:23PM EST | 290.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 14 | 103.03% |
| NTES200124P00292500 | 2020-01-14 9:47AM EST | 292.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 17 | 98.49% |
| NTES200124P00295000 | 2020-01-10 3:31PM EST | 295.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 2 | 8 | 93.95% |
| NTES200124P00297500 | 2020-01-21 9:33AM EST | 297.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 97.31% |
| NTES200124P00300000 | 2020-01-14 3:34PM EST | 300.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 6 | 14 | 84.96% |
| NTES200124P00302500 | 2020-01-08 9:55AM EST | 302.50 | 0.84 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 87.74% |
| NTES200124P00305000 | 2020-01-14 3:34PM EST | 305.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 6 | 10 | 75.93% |
| NTES200124P00307500 | 2020-01-09 9:39AM EST | 307.50 | 0.80 | 0.00 | 1.00 | 0.00 | - | - | 3 | 71.39% |
| NTES200124P00310000 | 2020-01-10 11:03AM EST | 310.00 | 0.42 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 73.34% |
| NTES200124P00312500 | 2020-01-21 12:11PM EST | 312.50 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 68.51% |
| NTES200124P00315000 | 2020-01-17 10:14AM EST | 315.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 63.67% |
| NTES200124P00317500 | 2020-01-15 9:54AM EST | 317.50 | 0.20 | 0.05 | 1.00 | 0.00 | - | 4 | 6 | 53.86% |
| NTES200124P00320000 | 2020-01-21 3:10PM EST | 320.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 53.86% |
| NTES200124P00322500 | 2020-01-21 12:05PM EST | 322.50 | 0.31 | 0.00 | 1.50 | 0.00 | - | 7 | 14 | 60.57% |
| NTES200124P00325000 | 2020-01-21 12:05PM EST | 325.00 | 0.44 | 0.10 | 0.30 | 0.00 | - | 6 | 19 | 34.72% |
| NTES200124P00327500 | 2020-01-21 3:10PM EST | 327.50 | 0.60 | 0.25 | 0.40 | 0.00 | - | 1 | 19 | 32.47% |
| NTES200124P00330000 | 2020-01-22 11:26AM EST | 330.00 | 0.50 | 0.45 | 0.60 | -0.63 | -55.75% | 5 | 45 | 31.18% |
| NTES200124P00332500 | 2020-01-22 9:45AM EST | 332.50 | 0.95 | 0.65 | 0.90 | -0.45 | -32.14% | 9 | 51 | 29.91% |
| NTES200124P00335000 | 2020-01-21 1:59PM EST | 335.00 | 2.00 | 1.10 | 1.45 | 0.00 | - | 5 | 41 | 29.80% |
| NTES200124P00337500 | 2020-01-22 9:55AM EST | 337.50 | 2.45 | 1.85 | 2.10 | -0.95 | -27.94% | 5 | 36 | 28.61% |
| NTES200124P00340000 | 2020-01-22 10:47AM EST | 340.00 | 3.10 | 2.75 | 3.20 | -0.70 | -18.42% | 7 | 126 | 29.16% |
| NTES200124P00342500 | 2020-01-22 11:03AM EST | 342.50 | 4.10 | 4.00 | 4.50 | -0.60 | -12.77% | 13 | 18 | 29.08% |
| NTES200124P00345000 | 2020-01-22 10:42AM EST | 345.00 | 5.40 | 5.60 | 6.20 | -1.30 | -19.40% | 11 | 47 | 30.14% |
| NTES200124P00347500 | 2020-01-22 9:45AM EST | 347.50 | 6.40 | 7.50 | 8.00 | -2.80 | -30.43% | 10 | 26 | 30.05% |
| NTES200124P00350000 | 2020-01-21 1:54PM EST | 350.00 | 10.95 | 9.30 | 10.20 | 0.00 | - | 27 | 41 | 32.42% |
| NTES200124P00352500 | 2020-01-21 10:07AM EST | 352.50 | 12.90 | 11.70 | 12.50 | 0.00 | - | 2 | 13 | 34.99% |
| NTES200124P00355000 | 2020-01-22 9:59AM EST | 355.00 | 13.30 | 13.90 | 14.80 | -0.93 | -6.54% | - | 9 | 36.62% |
| NTES200124P00357500 | 2020-01-16 9:35AM EST | 357.50 | 14.10 | 14.40 | 18.40 | 0.00 | - | - | 3 | 56.76% |
| NTES200124P00360000 | 2020-01-21 11:38AM EST | 360.00 | 18.94 | 17.80 | 21.00 | 0.00 | - | 3 | 3 | 63.14% |
| NTES200124P00362500 | 2020-01-15 10:43AM EST | 362.50 | 13.10 | 20.50 | 23.50 | 0.00 | - | - | 1 | 68.12% |
| NTES200124P00365000 | 2020-01-21 9:33AM EST | 365.00 | 22.31 | 23.80 | 24.80 | 0.00 | - | 2 | 2 | 53.54% |