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
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES210416C00095000 | 2021-03-26 9:31AM EDT | 95.00 | 7.80 | 5.80 | 10.40 | 0.00 | - | 1 | 18 | 84.13% |
| NTES210416C00096000 | 2021-04-07 9:32AM EDT | 96.00 | 6.90 | 6.40 | 9.10 | 0.00 | - | - | 1 | 70.95% |
| NTES210416C00100000 | 2021-03-26 2:26PM EDT | 100.00 | 4.30 | 4.40 | 4.80 | 0.00 | - | 37 | 191 | 41.11% |
| NTES210416C00101000 | 2021-04-08 1:14PM EDT | 101.00 | 5.20 | 3.70 | 4.00 | 0.00 | - | 1 | 17 | 39.36% |
| NTES210416C00102000 | 2021-04-09 2:24PM EDT | 102.00 | 3.20 | 3.10 | 3.30 | -1.43 | -30.89% | 30 | 44 | 38.57% |
| NTES210416C00103000 | 2021-04-09 10:04AM EDT | 103.00 | 2.65 | 2.35 | 2.65 | -0.15 | -5.36% | 66 | 131 | 37.55% |
| NTES210416C00104000 | 2021-04-09 12:09PM EDT | 104.00 | 2.10 | 1.80 | 2.05 | -0.65 | -23.64% | 6 | 240 | 36.21% |
| NTES210416C00105000 | 2021-04-09 3:01PM EDT | 105.00 | 1.50 | 1.35 | 1.60 | -0.60 | -28.57% | 271 | 421 | 36.18% |
| NTES210416C00106000 | 2021-04-09 10:03AM EDT | 106.00 | 0.70 | 0.95 | 1.20 | -1.20 | -63.16% | 1 | 37 | 35.69% |
| NTES210416C00107000 | 2021-04-09 2:40PM EDT | 107.00 | 0.75 | 0.70 | 0.90 | -0.78 | -50.98% | 4 | 36 | 35.74% |
| NTES210416C00108000 | 2021-04-09 2:03PM EDT | 108.00 | 0.60 | 0.50 | 0.65 | -0.40 | -40.00% | 14 | 58 | 35.50% |
| NTES210416C00109000 | 2021-04-09 11:42AM EDT | 109.00 | 0.50 | 0.35 | 0.50 | -0.20 | -28.57% | 1 | 68 | 36.48% |
| NTES210416C00110000 | 2021-04-09 1:51PM EDT | 110.00 | 0.33 | 0.25 | 0.35 | -0.23 | -41.07% | 13 | 374 | 36.33% |
| NTES210416C00111000 | 2021-04-09 2:59PM EDT | 111.00 | 0.20 | 0.15 | 0.25 | -0.90 | -81.82% | 10 | 62 | 36.62% |
| NTES210416C00112000 | 2021-04-06 3:48PM EDT | 112.00 | 0.90 | 0.10 | 0.25 | 0.00 | - | 25 | 32 | 40.23% |
| NTES210416C00113000 | 2021-04-06 3:42PM EDT | 113.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 5 | 190 | 41.41% |
| NTES210416C00114000 | 2021-04-01 9:53AM EDT | 114.00 | 1.20 | 0.05 | 0.20 | 0.00 | - | 3 | 3 | 44.63% |
| NTES210416C00115000 | 2021-04-09 2:44PM EDT | 115.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 313 | 47.85% |
| NTES210416C00116000 | 2021-04-06 3:44PM EDT | 116.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 72.02% |
| NTES210416C00117000 | 2021-03-26 10:06AM EDT | 117.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 111.13% |
| NTES210416C00118000 | 2021-03-26 3:46PM EDT | 118.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 12 | 20 | 79.39% |
| NTES210416C00119000 | 2021-04-05 9:54AM EDT | 119.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | - | 1 | 119.73% |
| NTES210416C00120000 | 2021-04-07 9:41AM EDT | 120.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 6 | 217 | 59.38% |
| NTES210416C00125000 | 2021-04-07 9:41AM EDT | 125.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 5 | 163 | 74.61% |
| NTES210416C00130000 | 2021-04-07 9:34AM EDT | 130.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 66.02% |
| NTES210416C00135000 | 2021-03-15 3:57PM EDT | 135.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 11 | 17 | 177.88% |
| NTES210416C00140000 | 2021-03-22 2:40PM EDT | 140.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 32 | 107.23% |
| NTES210416C00145000 | 2021-02-26 3:17PM EDT | 145.00 | 0.58 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 207.81% |
| NTES210416C00150000 | 2021-03-08 12:47PM EDT | 150.00 | 1.16 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 101.56% |
| NTES210416C00155000 | 2021-03-22 9:54AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 109.38% |
| NTES210416C00160000 | 2021-02-22 1:36PM EDT | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 30 | 246.73% |
| NTES210416C00165000 | 2021-02-22 11:01AM EDT | 165.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 258.45% |
| NTES210416C00170000 | 2021-02-22 1:36PM EDT | 170.00 | 0.36 | 0.00 | 4.30 | 0.00 | - | - | 30 | 269.63% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES210416P00075000 | 2021-03-01 11:39AM EDT | 75.00 | 0.34 | 0.00 | 2.25 | 0.00 | - | - | 40 | 186.91% |
| NTES210416P00080000 | 2021-03-26 12:55PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 23 | 94.34% |
| NTES210416P00085000 | 2021-04-07 10:08AM EDT | 85.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 8 | 69 | 162.79% |
| NTES210416P00090000 | 2021-04-07 9:36AM EDT | 90.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 1,980 | 64.84% |
| NTES210416P00095000 | 2021-04-09 2:38PM EDT | 95.00 | 0.25 | 0.15 | 0.20 | -0.10 | -28.57% | 1 | 1,638 | 44.73% |
| NTES210416P00096000 | 2021-04-07 9:34AM EDT | 96.00 | 0.30 | 0.15 | 0.25 | -0.30 | -50.00% | 2 | 638 | 42.97% |
| NTES210416P00097000 | 2021-04-07 12:30PM EDT | 97.00 | 0.15 | 0.20 | 0.35 | -0.30 | -66.67% | 1 | 201 | 42.53% |
| NTES210416P00098000 | 2021-04-09 10:16AM EDT | 98.00 | 0.55 | 0.30 | 0.40 | -0.52 | -48.60% | 1 | 70 | 39.60% |
| NTES210416P00099000 | 2021-04-07 1:13PM EDT | 99.00 | 0.88 | 0.40 | 0.55 | 0.00 | - | 1 | 24 | 39.06% |
| NTES210416P00100000 | 2021-04-09 1:51PM EDT | 100.00 | 0.65 | 0.55 | 0.70 | +0.10 | +18.18% | 18 | 431 | 37.45% |
| NTES210416P00101000 | 2021-04-09 2:07PM EDT | 101.00 | 0.85 | 0.75 | 0.95 | -0.15 | -15.00% | 9 | 25 | 37.11% |
| NTES210416P00102000 | 2021-04-09 9:49AM EDT | 102.00 | 1.10 | 1.05 | 1.25 | +0.05 | +4.76% | 3 | 54 | 36.52% |
| NTES210416P00103000 | 2021-04-09 3:38PM EDT | 103.00 | 1.44 | 1.35 | 1.60 | +0.39 | +37.14% | 2 | 159 | 35.60% |
| NTES210416P00104000 | 2021-04-09 3:28PM EDT | 104.00 | 1.90 | 1.80 | 2.05 | +0.05 | +2.70% | 3 | 152 | 35.16% |
| NTES210416P00105000 | 2021-04-06 2:35PM EDT | 105.00 | 1.47 | 2.35 | 2.60 | 0.00 | - | 31 | 416 | 35.11% |
| NTES210416P00106000 | 2021-04-06 11:21AM EDT | 106.00 | 2.10 | 2.95 | 3.20 | 0.00 | - | 10 | 16 | 34.57% |
| NTES210416P00107000 | 2021-04-06 3:26PM EDT | 107.00 | 2.25 | 3.60 | 4.00 | 0.00 | - | 36 | 124 | 36.55% |
| NTES210416P00108000 | 2021-04-05 9:54AM EDT | 108.00 | 4.50 | 4.30 | 4.70 | 0.00 | - | 7 | 23 | 35.30% |
| NTES210416P00110000 | 2021-04-07 1:06PM EDT | 110.00 | 6.96 | 5.60 | 8.90 | 0.00 | - | 15 | 358 | 57.47% |
| NTES210416P00111000 | 2021-03-30 9:57AM EDT | 111.00 | 9.55 | 4.40 | 9.30 | 0.00 | - | 75 | 80 | 84.23% |
| NTES210416P00112000 | 2021-03-23 10:55AM EDT | 112.00 | 6.50 | 4.90 | 11.70 | 0.00 | - | - | 3 | 116.50% |
| NTES210416P00115000 | 2021-03-26 11:42AM EDT | 115.00 | 14.90 | 8.60 | 14.00 | 0.00 | - | 1 | 31 | 118.46% |
| NTES210416P00120000 | 2021-03-22 12:21PM EDT | 120.00 | 9.10 | 12.00 | 19.60 | 0.00 | - | 6 | 19 | 153.88% |
| NTES210416P00125000 | 2021-03-18 11:06AM EDT | 125.00 | 17.77 | 16.20 | 26.00 | 0.00 | - | 1 | 5 | 59.38% |
| NTES210416P00135000 | 2021-03-30 2:22PM EDT | 135.00 | 32.42 | 27.20 | 35.10 | 0.00 | - | - | 10 | 89.06% |
| NTES210416P00155000 | 2021-02-24 2:32PM EDT | 155.00 | 39.10 | 46.30 | 56.00 | 0.00 | - | - | 2 | 127.34% |
© 2021 Verizon Media. All rights reserved.
