Australia Markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
484.58+3.75 (+0.78%)
As of 9:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES200807C003750002020-07-24 9:43AM EDT375.0066.600.000.000.00-110.00%
NTES200807C003800002020-07-30 2:20PM EDT380.0069.530.000.000.00-100.00%
NTES200807C003900002020-07-24 3:59PM EDT390.0059.800.000.000.00-620.00%
NTES200807C004000002020-07-30 9:30AM EDT400.0049.470.000.000.00-330.00%
NTES200807C004175002020-07-09 9:32AM EDT417.5079.130.000.000.00-110.00%
NTES200807C004200002020-07-09 9:32AM EDT420.0076.970.000.000.00-110.00%
NTES200807C004275002020-07-06 9:38AM EDT427.5028.5048.7054.500.00-10160.00%
NTES200807C004300002020-08-04 3:29PM EDT430.0047.690.000.000.00-1360.00%
NTES200807C004350002020-07-31 11:47AM EDT435.0025.770.000.000.00-30310.00%
NTES200807C004400002020-07-31 1:49PM EDT440.0019.000.000.000.00-580.00%
NTES200807C004425002020-07-31 2:32PM EDT442.5017.740.000.000.00-560.00%
NTES200807C004450002020-07-06 9:35AM EDT445.0018.2030.7038.700.00-110.00%
NTES200807C004475002020-07-30 1:39PM EDT447.5011.300.000.000.00--30.00%
NTES200807C004500002020-08-05 1:40PM EDT450.0032.930.000.000.00-2130.00%
NTES200807C004525002020-07-31 11:20AM EDT452.5011.600.000.000.00-220.00%
NTES200807C004550002020-08-04 1:00PM EDT455.0024.620.000.000.00-190.00%
NTES200807C004575002020-08-04 3:08PM EDT457.5023.000.000.000.00-130.00%
NTES200807C004600002020-08-03 10:41AM EDT460.0020.000.000.000.00-1190.00%
NTES200807C004625002020-08-03 12:22PM EDT462.5011.300.000.000.00-120.00%
NTES200807C004650002020-08-04 12:35PM EDT465.0014.550.000.000.00-1260.00%
NTES200807C004675002020-08-03 9:57AM EDT467.5010.900.000.000.00-560.00%
NTES200807C004700002020-08-05 3:05PM EDT470.0013.640.000.000.00-2440.00%
NTES200807C004725002020-08-05 1:01PM EDT472.5011.930.000.000.00-3240.00%
NTES200807C004775002020-08-05 3:05PM EDT477.508.440.000.000.00-440.00%
NTES200807C004800002020-08-05 3:05PM EDT480.006.940.000.000.00-15640.00%
NTES200807C004825002020-08-05 3:52PM EDT482.505.060.000.000.00-10160.00%
NTES200807C004900002020-08-05 3:57PM EDT490.002.200.000.000.00-563023.13%
NTES200807C004950002020-08-05 9:34AM EDT495.004.150.000.000.00-2116.25%
NTES200807C005000002020-08-05 3:35PM EDT500.000.900.000.000.00-5625112.50%
NTES200807C005050002020-08-04 3:09PM EDT505.001.600.000.000.00-4712.50%
NTES200807C005100002020-08-04 1:43PM EDT510.000.930.000.000.00-194712.50%
NTES200807C005200002020-07-17 11:48AM EDT520.002.200.000.000.00-2325.00%
NTES200807C005250002020-07-15 10:03AM EDT525.004.050.000.000.00-1025.00%
NTES200807C005300002020-08-04 3:09PM EDT530.002.120.000.000.00-23225.00%
NTES200807C005400002020-08-05 12:36PM EDT540.000.050.000.000.00-1425.00%
NTES200807C005500002020-08-04 10:05AM EDT550.000.050.000.000.00-11025.00%
NTES200807C005600002020-07-20 10:33AM EDT560.000.100.000.000.00-1250.00%
NTES200807C005700002020-07-16 11:47AM EDT570.002.330.000.000.00--17050.00%
NTES200807C005800002020-07-14 12:44PM EDT580.001.700.000.000.00-1150.00%
NTES200807C005900002020-07-13 10:14AM EDT590.001.510.000.000.00--250.00%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES200807P003100002020-07-07 11:48AM EDT310.003.700.000.000.00--050.00%
NTES200807P003750002020-07-24 11:59AM EDT375.000.800.000.000.00-2350.00%
NTES200807P003850002020-07-31 11:04AM EDT385.000.400.000.000.00-6650.00%
NTES200807P003900002020-07-07 12:42PM EDT390.005.030.000.000.00-1050.00%
NTES200807P003950002020-07-24 11:05AM EDT395.002.160.000.000.00-2250.00%
NTES200807P004050002020-08-04 11:47AM EDT405.002.130.000.000.00-20050.00%
NTES200807P004100002020-08-04 11:47AM EDT410.002.180.000.000.00-20050.00%
NTES200807P004150002020-07-30 3:18PM EDT415.001.580.000.000.00-131350.00%
NTES200807P004175002020-07-30 3:18PM EDT417.501.850.000.000.00-12050.00%
NTES200807P004200002020-08-03 1:50PM EDT420.000.100.000.000.00-12950.00%
NTES200807P004225002020-08-03 9:31AM EDT422.500.800.000.000.00-2050.00%
NTES200807P004250002020-07-31 11:04AM EDT425.000.480.000.000.00-1050.00%
NTES200807P004275002020-08-03 3:59PM EDT427.500.400.000.000.00-82525.00%
NTES200807P004300002020-07-31 2:36PM EDT430.000.050.000.000.00-1025.00%
NTES200807P004325002020-07-31 2:36PM EDT432.502.790.000.000.00-3025.00%
NTES200807P004350002020-08-03 3:57PM EDT435.000.450.000.000.00-2625.00%
NTES200807P004375002020-07-31 2:15PM EDT437.503.500.000.000.00-2025.00%
NTES200807P004400002020-08-05 10:43AM EDT440.000.620.000.000.00-204425.00%
NTES200807P004425002020-07-31 1:39PM EDT442.504.670.000.000.00-1125.00%
NTES200807P004450002020-08-03 11:04AM EDT445.001.000.000.000.00-121525.00%
NTES200807P004475002020-07-31 2:36PM EDT447.506.160.000.000.00-3025.00%
NTES200807P004500002020-07-31 2:36PM EDT450.007.530.000.000.00-3025.00%
NTES200807P004525002020-08-04 3:54PM EDT452.501.000.000.000.00-31925.00%
NTES200807P004550002020-08-04 2:46PM EDT455.002.720.000.000.00-21025.00%
NTES200807P004575002020-08-03 3:17PM EDT457.503.800.000.000.00-3412.50%
NTES200807P004600002020-08-05 10:43AM EDT460.001.820.000.000.00-192912.50%
NTES200807P004625002020-07-31 3:56PM EDT462.502.880.000.000.00-1012.50%
NTES200807P004650002020-07-24 3:04PM EDT465.002.260.000.000.00-1012.50%
NTES200807P004675002020-08-03 3:06PM EDT467.507.501.055.500.00-1067.32%
NTES200807P004700002020-08-04 1:42PM EDT470.003.990.000.000.00-12312.50%
NTES200807P004750002020-08-05 2:57PM EDT475.002.840.000.000.00-19186.25%
NTES200807P005000002020-07-09 12:06PM EDT500.0037.430.000.000.00-200.00%