NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.94+8.18 (+7.01%)
As of 12:17PM EST. Market open.
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES210129C00080000 | 2021-01-08 12:44PM EST | 80.00 | 33.86 | 42.50 | 47.10 | 0.00 | - | 2 | 2 | 321.88% |
| NTES210129C00085000 | 2020-12-16 9:41AM EST | 85.00 | 6.50 | 18.30 | 22.60 | 0.00 | - | - | 13 | 0.00% |
| NTES210129C00086000 | 2020-12-14 12:33PM EST | 86.00 | 4.40 | 16.60 | 25.70 | 0.00 | - | - | 4 | 0.00% |
| NTES210129C00086500 | 2020-12-14 10:33AM EST | 86.50 | 4.70 | 16.00 | 25.10 | 0.00 | - | - | 4 | 0.00% |
| NTES210129C00087000 | 2020-12-15 10:01AM EST | 87.00 | 3.90 | 14.60 | 22.00 | 0.00 | - | - | 2 | 0.00% |
| NTES210129C00087500 | 2020-12-15 11:22AM EST | 87.50 | 3.40 | 14.10 | 20.10 | 0.00 | - | - | 5 | 0.00% |
| NTES210129C00088000 | 2020-12-18 10:38AM EST | 88.00 | 7.40 | 13.10 | 21.30 | 0.00 | - | 1 | 1 | 0.00% |
| NTES210129C00088500 | 2020-12-14 2:33PM EST | 88.50 | 3.80 | 14.10 | 23.20 | 0.00 | - | - | 2 | 0.00% |
| NTES210129C00089000 | 2020-12-16 12:34PM EST | 89.00 | 3.90 | 11.50 | 20.00 | 0.00 | - | - | 4 | 0.00% |
| NTES210129C00089500 | 2020-12-16 11:17AM EST | 89.50 | 3.80 | 13.00 | 17.10 | 0.00 | - | - | 4 | 0.00% |
| NTES210129C00090000 | 2021-01-19 10:45AM EST | 90.00 | 37.76 | 32.30 | 37.30 | +18.35 | +94.54% | 5 | 10 | 262.35% |
| NTES210129C00090500 | 2020-12-28 12:00PM EST | 90.50 | 4.00 | 32.10 | 36.70 | 0.00 | - | 11 | 14 | 255.47% |
| NTES210129C00091000 | 2020-12-28 10:16AM EST | 91.00 | 4.30 | 32.30 | 34.80 | 0.00 | - | - | 2 | 192.29% |
| NTES210129C00091500 | 2020-12-29 10:12AM EST | 91.50 | 5.40 | 32.50 | 34.30 | 0.00 | - | 2 | 8 | 189.65% |
| NTES210129C00092000 | 2021-01-25 9:58AM EST | 92.00 | 35.00 | 29.00 | 37.70 | +11.00 | +45.83% | 2 | 28 | 158.59% |
| NTES210129C00092500 | 2020-12-28 1:18PM EST | 92.50 | 2.90 | 30.70 | 33.30 | 0.00 | - | 8 | 23 | 184.38% |
| NTES210129C00093000 | 2021-01-04 11:12AM EST | 93.00 | 5.70 | 31.00 | 32.80 | 0.00 | - | 1 | 10 | 181.74% |
| NTES210129C00093500 | 2020-12-28 11:43AM EST | 93.50 | 2.90 | 27.50 | 36.50 | 0.00 | - | - | 6 | 161.91% |
| NTES210129C00094000 | 2021-01-05 11:24AM EST | 94.00 | 7.20 | 27.00 | 35.50 | 0.00 | - | 1 | 30 | 141.21% |
| NTES210129C00094500 | 2020-12-28 11:43AM EST | 94.50 | 2.55 | 29.10 | 32.30 | 0.00 | - | 3 | 10 | 134.47% |
| NTES210129C00095000 | 2021-01-08 12:44PM EST | 95.00 | 19.15 | 27.40 | 31.80 | 0.00 | - | 2 | 24 | 213.09% |
| NTES210129C00095500 | 2020-12-30 11:44AM EST | 95.50 | 4.63 | 27.70 | 30.50 | 0.00 | - | 2 | 16 | 178.22% |
| NTES210129C00096000 | 2021-01-06 10:22AM EST | 96.00 | 9.60 | 27.80 | 30.00 | 0.00 | - | 2 | 44 | 175.59% |
| NTES210129C00097000 | 2021-01-05 2:34PM EST | 97.00 | 6.30 | 27.20 | 28.70 | 0.00 | - | 3 | 12 | 79.69% |
| NTES210129C00097500 | 2021-01-05 10:04AM EST | 97.50 | 5.00 | 23.50 | 32.40 | 0.00 | - | 1 | 1 | 139.84% |
| NTES210129C00098000 | 2020-12-28 11:43AM EST | 98.00 | 1.60 | 24.20 | 29.20 | 0.00 | - | - | 4 | 208.50% |
| NTES210129C00098500 | 2020-12-30 2:03PM EST | 98.50 | 3.00 | 25.80 | 27.20 | 0.00 | - | - | 16 | 92.58% |
| NTES210129C00099000 | 2021-01-06 10:39AM EST | 99.00 | 7.17 | 23.30 | 28.10 | 0.00 | - | 1 | 10 | 199.22% |
| NTES210129C00100000 | 2021-01-21 3:30PM EST | 100.00 | 16.10 | 24.40 | 25.70 | 0.00 | - | 2 | 121 | 95.70% |
| NTES210129C00101000 | 2021-01-25 10:51AM EST | 101.00 | 25.55 | 23.00 | 25.70 | +23.50 | +1,146.34% | 3 | 3 | 117.77% |
| NTES210129C00103000 | 2021-01-22 3:34PM EST | 103.00 | 14.41 | 21.20 | 22.70 | 0.00 | - | 1 | 1 | 62.50% |
| NTES210129C00104000 | 2021-01-22 3:28PM EST | 104.00 | 23.44 | 20.20 | 21.60 | +10.33 | +78.79% | 5 | 7 | 117.38% |
| NTES210129C00105000 | 2021-01-15 1:11PM EST | 105.00 | 3.10 | 19.10 | 20.50 | 0.00 | - | 8 | 13 | 108.01% |
| NTES210129C00106000 | 2021-01-21 1:52PM EST | 106.00 | 9.60 | 17.90 | 20.60 | 0.00 | - | 1 | 9 | 90.04% |
| NTES210129C00107000 | 2021-01-25 10:13AM EST | 107.00 | 20.85 | 17.60 | 18.80 | +11.35 | +119.47% | 19 | 28 | 82.81% |
| NTES210129C00108000 | 2021-01-21 11:46AM EST | 108.00 | 7.40 | 15.90 | 18.60 | 0.00 | - | 2 | 38 | 81.84% |
| NTES210129C00109000 | 2021-01-22 9:30AM EST | 109.00 | 17.00 | 15.60 | 16.50 | +10.40 | +157.58% | 1 | 45 | 63.28% |
| NTES210129C00110000 | 2021-01-25 9:30AM EST | 110.00 | 15.25 | 14.80 | 15.80 | +7.72 | +102.52% | 2 | 147 | 76.17% |
| NTES210129C00111000 | 2021-01-22 9:34AM EST | 111.00 | 4.80 | 13.80 | 14.90 | 0.00 | - | 10 | 244 | 74.32% |
| NTES210129C00112000 | 2021-01-25 9:58AM EST | 112.00 | 15.00 | 12.90 | 13.70 | +9.20 | +158.62% | 2 | 425 | 67.77% |
| NTES210129C00113000 | 2021-01-25 10:19AM EST | 113.00 | 15.00 | 12.10 | 12.90 | +9.90 | +194.12% | 31 | 417 | 71.58% |
| NTES210129C00114000 | 2021-01-25 11:47AM EST | 114.00 | 11.20 | 11.20 | 11.80 | +7.20 | +180.00% | 21 | 443 | 66.99% |
| NTES210129C00115000 | 2021-01-25 10:45AM EST | 115.00 | 11.82 | 10.00 | 10.80 | +8.22 | +228.33% | 44 | 313 | 58.89% |
| NTES210129C00116000 | 2021-01-25 9:42AM EST | 116.00 | 12.15 | 9.20 | 10.20 | +9.20 | +311.86% | 23 | 111 | 63.87% |
| NTES210129C00117000 | 2021-01-25 9:40AM EST | 117.00 | 11.00 | 8.20 | 9.00 | +8.25 | +300.00% | 17 | 214 | 56.06% |
| NTES210129C00118000 | 2021-01-25 10:44AM EST | 118.00 | 7.70 | 7.40 | 8.10 | +5.65 | +275.61% | 17 | 218 | 55.18% |
| NTES210129C00119000 | 2021-01-25 10:34AM EST | 119.00 | 8.23 | 6.70 | 7.40 | +6.51 | +378.49% | 17 | 161 | 57.13% |
| NTES210129C00120000 | 2021-01-25 11:44AM EST | 120.00 | 6.00 | 6.00 | 6.50 | +4.69 | +358.02% | 104 | 156 | 55.81% |
| NTES210129C00121000 | 2021-01-25 9:32AM EST | 121.00 | 5.39 | 5.20 | 5.80 | +4.14 | +331.20% | 4 | 233 | 54.79% |
| NTES210129C00122000 | 2021-01-22 2:32PM EST | 122.00 | 7.24 | 4.50 | 5.10 | +6.45 | +816.46% | 5 | 55 | 53.98% |
| NTES210129C00123000 | 2021-01-25 9:35AM EST | 123.00 | 4.20 | 4.00 | 4.40 | +3.45 | +460.00% | 102 | 107 | 54.15% |
| NTES210129C00124000 | 2021-01-21 11:00AM EST | 124.00 | 0.50 | 3.40 | 3.90 | 0.00 | - | 3 | 3 | 54.35% |
| NTES210129C00125000 | 2021-01-25 10:50AM EST | 125.00 | 2.80 | 3.00 | 3.40 | +2.25 | +409.09% | 140 | 256 | 55.37% |
| NTES210129C00135000 | 2021-01-25 11:59AM EST | 135.00 | 0.75 | 0.65 | 0.85 | +0.65 | +650.00% | 51 | 9 | 63.72% |
| NTES210129C00150000 | 2021-01-25 10:15AM EST | 150.00 | 0.25 | 0.05 | 0.40 | +0.20 | +400.00% | 4 | 1 | 88.87% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES210129P00075000 | 2020-12-15 1:11PM EST | 75.00 | 1.02 | 0.00 | 2.40 | 0.00 | - | - | 1 | 306.64% |
| NTES210129P00080000 | 2021-01-04 10:32AM EST | 80.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 20 | 26 | 280.08% |
| NTES210129P00081000 | 2020-12-28 10:36AM EST | 81.00 | 0.86 | 0.00 | 2.60 | 0.00 | - | - | 3 | 273.83% |
| NTES210129P00082000 | 2021-01-04 12:48PM EST | 82.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 135 | 165 | 249.22% |
| NTES210129P00082500 | 2020-12-15 12:26PM EST | 82.50 | 3.00 | 0.00 | 2.45 | 0.00 | - | - | 3 | 260.45% |
| NTES210129P00084000 | 2020-12-14 11:20AM EST | 84.00 | 3.27 | 0.00 | 2.25 | 0.00 | - | - | 1 | 246.00% |
| NTES210129P00084500 | 2020-12-18 6:13PM EST | 84.50 | 3.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 290.63% |
| NTES210129P00085000 | 2020-12-14 11:35AM EST | 85.00 | 3.90 | 0.00 | 2.25 | 0.00 | - | - | 3 | 240.14% |
| NTES210129P00085500 | 2020-12-15 3:09PM EST | 85.50 | 4.40 | 0.00 | 2.30 | 0.00 | - | - | 2 | 238.48% |
| NTES210129P00086000 | 2020-12-22 2:04PM EST | 86.00 | 1.70 | 0.00 | 0.80 | 0.00 | - | 3 | 13 | 186.33% |
| NTES210129P00086500 | 2020-12-28 11:05AM EST | 86.50 | 2.10 | 0.00 | 2.60 | 0.00 | - | 3 | 17 | 240.23% |
| NTES210129P00087000 | 2020-12-28 1:50PM EST | 87.00 | 2.15 | 0.00 | 2.60 | 0.00 | - | 8 | 15 | 237.26% |
| NTES210129P00087500 | 2020-12-15 9:55AM EST | 87.50 | 5.20 | 0.00 | 2.25 | 0.00 | - | - | 6 | 225.59% |
| NTES210129P00088000 | 2020-12-30 10:59AM EST | 88.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | 4 | 25 | 231.35% |
| NTES210129P00088500 | 2020-12-18 11:00AM EST | 88.50 | 2.50 | 0.05 | 0.65 | 0.00 | - | 12 | 17 | 169.92% |
| NTES210129P00089000 | 2021-01-06 11:02AM EST | 89.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 1 | 17 | 225.49% |
| NTES210129P00089500 | 2021-01-08 9:30AM EST | 89.50 | 0.25 | 0.00 | 2.60 | 0.00 | - | 6 | 35 | 222.61% |
| NTES210129P00090000 | 2020-12-28 11:06AM EST | 90.00 | 3.50 | 0.00 | 2.60 | 0.00 | - | 5 | 12 | 219.73% |
| NTES210129P00090500 | 2020-12-28 3:00PM EST | 90.50 | 3.24 | 0.00 | 2.60 | 0.00 | - | 3 | 9 | 216.80% |
| NTES210129P00091000 | 2021-01-06 11:02AM EST | 91.00 | 0.39 | 0.00 | 2.60 | 0.00 | - | 1 | 21 | 213.97% |
| NTES210129P00091500 | 2020-12-28 11:01AM EST | 91.50 | 4.40 | 0.00 | 2.60 | 0.00 | - | 4 | 14 | 211.13% |
| NTES210129P00092000 | 2020-12-28 11:06AM EST | 92.00 | 4.50 | 0.00 | 2.60 | 0.00 | - | 9 | 10 | 208.30% |
| NTES210129P00092500 | 2020-12-28 11:06AM EST | 92.50 | 4.80 | 0.00 | 2.60 | 0.00 | - | 7 | 10 | 205.42% |
| NTES210129P00093000 | 2020-12-24 9:45AM EST | 93.00 | 4.50 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 194.73% |
| NTES210129P00093500 | 2021-01-15 10:48AM EST | 93.50 | 0.45 | 0.00 | 2.60 | 0.00 | - | 7 | 28 | 199.80% |
| NTES210129P00094000 | 2020-12-29 9:46AM EST | 94.00 | 3.70 | 0.00 | 2.60 | 0.00 | - | 3 | 17 | 196.97% |
| NTES210129P00094500 | 2020-12-21 9:57AM EST | 94.50 | 4.80 | 0.00 | 1.70 | 0.00 | - | - | 2 | 173.44% |
| NTES210129P00095000 | 2021-01-15 1:22PM EST | 95.00 | 0.52 | 0.00 | 2.60 | 0.00 | - | 3 | 26 | 191.41% |
| NTES210129P00095500 | 2021-01-07 10:04AM EST | 95.50 | 0.60 | 0.00 | 2.60 | 0.00 | - | 2 | 14 | 188.57% |
| NTES210129P00096000 | 2020-12-31 12:26PM EST | 96.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 185.84% |
| NTES210129P00097000 | 2021-01-06 9:44AM EST | 97.00 | 1.77 | 0.00 | 2.60 | 0.00 | - | 25 | 10 | 180.27% |
| NTES210129P00097500 | 2021-01-06 2:53PM EST | 97.50 | 1.65 | 0.00 | 2.60 | 0.00 | - | - | 12 | 177.54% |
| NTES210129P00098500 | 2021-01-11 12:18PM EST | 98.50 | 1.15 | 0.00 | 2.60 | 0.00 | - | 4 | 5 | 172.07% |
| NTES210129P00099000 | 2021-01-15 2:44PM EST | 99.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 5 | 10 | 169.34% |
| NTES210129P00100000 | 2021-01-20 11:55AM EST | 100.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 56 | 28 | 163.97% |
| NTES210129P00101000 | 2021-01-13 9:57AM EST | 101.00 | 1.80 | 0.00 | 2.60 | 0.00 | - | 5 | 14 | 158.50% |
| NTES210129P00102000 | 2021-01-25 9:32AM EST | 102.00 | 0.05 | 0.00 | 2.60 | -1.70 | -97.14% | 10 | 4 | 153.13% |
| NTES210129P00103000 | 2021-01-22 9:30AM EST | 103.00 | 0.41 | 0.00 | 2.60 | 0.00 | - | 1 | 10 | 147.75% |
| NTES210129P00104000 | 2021-01-19 3:27PM EST | 104.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | - | 12 | 142.43% |
| NTES210129P00105000 | 2021-01-22 10:12AM EST | 105.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 2 | 28 | 137.11% |
| NTES210129P00106000 | 2021-01-25 9:30AM EST | 106.00 | 0.05 | 0.00 | 2.60 | -0.10 | -66.67% | 11 | 238 | 131.79% |
| NTES210129P00107000 | 2021-01-20 11:55AM EST | 107.00 | 0.87 | 0.00 | 1.30 | 0.00 | - | 6 | 67 | 102.83% |
| NTES210129P00108000 | 2021-01-22 9:35AM EST | 108.00 | 0.10 | 0.00 | 0.70 | -0.60 | -85.71% | 11 | 68 | 84.08% |
| NTES210129P00109000 | 2021-01-22 9:30AM EST | 109.00 | 0.91 | 0.00 | 2.60 | 0.00 | - | 4 | 28 | 115.87% |
| NTES210129P00110000 | 2021-01-22 1:55PM EST | 110.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 72 | 74 | 82.72% |
| NTES210129P00111000 | 2021-01-25 10:55AM EST | 111.00 | 0.20 | 0.00 | 2.70 | -1.20 | -85.71% | 3 | 25 | 106.64% |
| NTES210129P00112000 | 2021-01-22 2:21PM EST | 112.00 | 0.65 | 0.05 | 2.50 | 0.00 | - | 2 | 20 | 99.17% |
| NTES210129P00113000 | 2021-01-21 3:36PM EST | 113.00 | 1.69 | 0.05 | 1.70 | 0.00 | - | 45 | 74 | 82.23% |
| NTES210129P00114000 | 2021-01-25 10:08AM EST | 114.00 | 0.25 | 0.20 | 0.30 | -0.88 | -77.88% | 3 | 45 | 54.10% |
| NTES210129P00115000 | 2021-01-25 10:39AM EST | 115.00 | 0.25 | 0.25 | 0.40 | -1.30 | -83.87% | 100 | 135 | 53.52% |
| NTES210129P00116000 | 2021-01-25 9:41AM EST | 116.00 | 0.65 | 0.35 | 0.50 | -1.55 | -70.45% | 478 | 24 | 53.13% |
| NTES210129P00117000 | 2021-01-25 9:34AM EST | 117.00 | 0.65 | 0.50 | 0.65 | -1.60 | -71.11% | 122 | 54 | 53.52% |
| NTES210129P00118000 | 2021-01-25 10:45AM EST | 118.00 | 0.75 | 0.60 | 0.75 | -3.95 | -84.04% | 28 | 7 | 51.56% |
| NTES210129P00119000 | 2021-01-21 10:32AM EST | 119.00 | 5.70 | 0.80 | 1.00 | 0.00 | - | 25 | 25 | 52.20% |
| NTES210129P00120000 | 2021-01-25 11:28AM EST | 120.00 | 1.50 | 1.00 | 1.25 | -4.40 | -74.58% | 19 | 3 | 51.81% |
© 2021 Verizon Media. All rights reserved.
