Australia markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.94-0.99 (-0.94%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES210416C000950002021-03-26 9:31AM EDT95.007.805.8010.400.00-11884.13%
NTES210416C000960002021-04-07 9:32AM EDT96.006.906.409.100.00--170.95%
NTES210416C001000002021-03-26 2:26PM EDT100.004.304.404.800.00-3719141.11%
NTES210416C001010002021-04-08 1:14PM EDT101.005.203.704.000.00-11739.36%
NTES210416C001020002021-04-09 2:24PM EDT102.003.203.103.30-1.43-30.89%304438.57%
NTES210416C001030002021-04-09 10:04AM EDT103.002.652.352.65-0.15-5.36%6613137.55%
NTES210416C001040002021-04-09 12:09PM EDT104.002.101.802.05-0.65-23.64%624036.21%
NTES210416C001050002021-04-09 3:01PM EDT105.001.501.351.60-0.60-28.57%27142136.18%
NTES210416C001060002021-04-09 10:03AM EDT106.000.700.951.20-1.20-63.16%13735.69%
NTES210416C001070002021-04-09 2:40PM EDT107.000.750.700.90-0.78-50.98%43635.74%
NTES210416C001080002021-04-09 2:03PM EDT108.000.600.500.65-0.40-40.00%145835.50%
NTES210416C001090002021-04-09 11:42AM EDT109.000.500.350.50-0.20-28.57%16836.48%
NTES210416C001100002021-04-09 1:51PM EDT110.000.330.250.35-0.23-41.07%1337436.33%
NTES210416C001110002021-04-09 2:59PM EDT111.000.200.150.25-0.90-81.82%106236.62%
NTES210416C001120002021-04-06 3:48PM EDT112.000.900.100.250.00-253240.23%
NTES210416C001130002021-04-06 3:42PM EDT113.000.400.000.200.00-519041.41%
NTES210416C001140002021-04-01 9:53AM EDT114.001.200.050.200.00-3344.63%
NTES210416C001150002021-04-09 2:44PM EDT115.000.200.000.200.00-131347.85%
NTES210416C001160002021-04-06 3:44PM EDT116.000.300.001.500.00--172.02%
NTES210416C001170002021-03-26 10:06AM EDT117.000.650.004.300.00-113111.13%
NTES210416C001180002021-03-26 3:46PM EDT118.000.450.001.500.00-122079.39%
NTES210416C001190002021-04-05 9:54AM EDT119.000.170.004.300.00--1119.73%
NTES210416C001200002021-04-07 9:41AM EDT120.000.160.000.300.00-621759.38%
NTES210416C001250002021-04-07 9:41AM EDT125.000.110.000.350.00-516374.61%
NTES210416C001300002021-04-07 9:34AM EDT130.000.070.000.050.00-15466.02%
NTES210416C001350002021-03-15 3:57PM EDT135.000.350.004.300.00-1117177.88%
NTES210416C001400002021-03-22 2:40PM EDT140.000.100.000.300.00-232107.23%
NTES210416C001450002021-02-26 3:17PM EDT145.000.580.004.300.00-10207.81%
NTES210416C001500002021-03-08 12:47PM EDT150.001.160.000.050.00-13101.56%
NTES210416C001550002021-03-22 9:54AM EDT155.000.050.000.050.00-210109.38%
NTES210416C001600002021-02-22 1:36PM EDT160.000.200.004.300.00-130246.73%
NTES210416C001650002021-02-22 11:01AM EDT165.000.120.004.300.00-11258.45%
NTES210416C001700002021-02-22 1:36PM EDT170.000.360.004.300.00--30269.63%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES210416P000750002021-03-01 11:39AM EDT75.000.340.002.250.00--40186.91%
NTES210416P000800002021-03-26 12:55PM EDT80.000.100.000.200.00-202394.34%
NTES210416P000850002021-04-07 10:08AM EDT85.000.100.004.300.00-869162.79%
NTES210416P000900002021-04-07 9:36AM EDT90.000.150.000.400.00-11,98064.84%
NTES210416P000950002021-04-09 2:38PM EDT95.000.250.150.20-0.10-28.57%11,63844.73%
NTES210416P000960002021-04-07 9:34AM EDT96.000.300.150.25-0.30-50.00%263842.97%
NTES210416P000970002021-04-07 12:30PM EDT97.000.150.200.35-0.30-66.67%120142.53%
NTES210416P000980002021-04-09 10:16AM EDT98.000.550.300.40-0.52-48.60%17039.60%
NTES210416P000990002021-04-07 1:13PM EDT99.000.880.400.550.00-12439.06%
NTES210416P001000002021-04-09 1:51PM EDT100.000.650.550.70+0.10+18.18%1843137.45%
NTES210416P001010002021-04-09 2:07PM EDT101.000.850.750.95-0.15-15.00%92537.11%
NTES210416P001020002021-04-09 9:49AM EDT102.001.101.051.25+0.05+4.76%35436.52%
NTES210416P001030002021-04-09 3:38PM EDT103.001.441.351.60+0.39+37.14%215935.60%
NTES210416P001040002021-04-09 3:28PM EDT104.001.901.802.05+0.05+2.70%315235.16%
NTES210416P001050002021-04-06 2:35PM EDT105.001.472.352.600.00-3141635.11%
NTES210416P001060002021-04-06 11:21AM EDT106.002.102.953.200.00-101634.57%
NTES210416P001070002021-04-06 3:26PM EDT107.002.253.604.000.00-3612436.55%
NTES210416P001080002021-04-05 9:54AM EDT108.004.504.304.700.00-72335.30%
NTES210416P001100002021-04-07 1:06PM EDT110.006.965.608.900.00-1535857.47%
NTES210416P001110002021-03-30 9:57AM EDT111.009.554.409.300.00-758084.23%
NTES210416P001120002021-03-23 10:55AM EDT112.006.504.9011.700.00--3116.50%
NTES210416P001150002021-03-26 11:42AM EDT115.0014.908.6014.000.00-131118.46%
NTES210416P001200002021-03-22 12:21PM EDT120.009.1012.0019.600.00-619153.88%
NTES210416P001250002021-03-18 11:06AM EDT125.0017.7716.2026.000.00-1559.38%
NTES210416P001350002021-03-30 2:22PM EDT135.0032.4227.2035.100.00--1089.06%
NTES210416P001550002021-02-24 2:32PM EDT155.0039.1046.3056.000.00--2127.34%