NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES200124C002650002020-01-02 10:53AM EST265.0063.7871.6079.700.00-11238.11%
NTES200124C002900002019-12-30 9:49AM EST290.0019.0147.2054.400.00-11168.65%
NTES200124C003025002020-01-02 10:20AM EST302.5025.8035.1041.000.00-55124.27%
NTES200124C003050002020-01-02 10:27AM EST305.0024.0034.0037.800.00-2456.64%
NTES200124C003075002020-01-07 9:38AM EST307.5020.5030.1036.000.00-15112.28%
NTES200124C003100002020-01-10 11:39AM EST310.0031.3329.3032.600.00-3552.83%
NTES200124C003125002020-01-02 11:07AM EST312.5020.8025.1031.000.00--1100.22%
NTES200124C003150002020-01-10 11:39AM EST315.0026.7324.0027.600.00-4481.71%
NTES200124C003200002020-01-15 12:32PM EST320.0029.9118.1022.600.00-13470.26%
NTES200124C003225002020-01-14 12:41PM EST322.5027.7515.6020.000.00-1463.14%
NTES200124C003250002020-01-10 9:49AM EST325.0019.2014.3017.800.00-2860.99%
NTES200124C003275002020-01-10 9:31AM EST327.5016.5311.3015.200.00-1153.66%
NTES200124C003300002020-01-10 2:14PM EST330.0012.8410.9011.700.00-22035.40%
NTES200124C003325002020-01-14 12:41PM EST332.5018.658.709.500.00-1533.37%
NTES200124C003350002020-01-21 3:27PM EST335.008.106.807.300.00-11930.20%
NTES200124C003375002020-01-22 9:45AM EST337.507.505.105.50+1.00+15.38%12829.40%
NTES200124C003400002020-01-22 11:02AM EST340.004.203.604.00-0.30-6.67%73829.08%
NTES200124C003425002020-01-22 11:17AM EST342.502.502.402.70-1.00-28.57%173028.16%
NTES200124C003450002020-01-22 10:47AM EST345.001.901.501.75-0.70-26.92%175427.80%
NTES200124C003475002020-01-22 10:15AM EST347.501.460.901.10-0.34-18.89%92327.83%
NTES200124C003500002020-01-22 11:20AM EST350.000.450.500.60-0.65-59.09%939827.08%
NTES200124C003525002020-01-21 3:00PM EST352.500.800.200.350.00-131627.49%
NTES200124C003550002020-01-22 11:09AM EST355.000.150.100.30-0.30-66.67%10413930.54%
NTES200124C003575002020-01-22 9:40AM EST357.500.460.000.25+0.16+53.33%13833.15%
NTES200124C003600002020-01-21 1:42PM EST360.000.300.000.35+0.10+50.00%5718439.65%
NTES200124C003625002020-01-17 10:30AM EST362.501.070.001.500.00-1452.17%
NTES200124C003650002020-01-21 10:14AM EST365.000.050.400.750.00-24552.78%
NTES200124C003675002020-01-21 12:11AM EST367.500.27-1.000.00--165.14%
NTES200124C003700002020-01-17 2:45PM EST370.000.230.101.500.00-334065.48%
NTES200124C003725002020-01-21 12:11AM EST372.500.38-1.500.00--382.03%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES200124P002550002019-12-23 10:34AM EST255.000.590.001.650.00-11184.38%
NTES200124P002600002019-12-23 10:32AM EST260.000.650.001.650.00-10174.02%
NTES200124P002650002019-12-20 2:01PM EST265.000.900.002.400.00-22176.81%
NTES200124P002700002019-12-20 2:10PM EST270.001.300.001.500.00-27150.78%
NTES200124P002750002020-01-07 10:14AM EST275.000.150.002.150.00-25151.76%
NTES200124P002775002019-12-17 9:33AM EST277.503.210.003.600.00--0165.38%
NTES200124P002800002020-01-09 10:18AM EST280.000.100.001.500.00-164131.10%
NTES200124P002825002019-12-26 1:23PM EST282.502.190.001.000.00-243116.70%
NTES200124P002850002020-01-02 10:50AM EST285.000.600.001.500.00-28121.39%
NTES200124P002875002020-01-21 9:33AM EST287.500.050.001.500.00-117116.55%
NTES200124P002900002020-01-15 1:23PM EST290.000.050.001.000.00-214103.03%
NTES200124P002925002020-01-14 9:47AM EST292.500.050.001.000.00-101798.49%
NTES200124P002950002020-01-10 3:31PM EST295.000.110.001.000.00-2893.95%
NTES200124P002975002020-01-21 9:33AM EST297.500.050.001.500.00-2597.31%
NTES200124P003000002020-01-14 3:34PM EST300.000.050.001.000.00-61484.96%
NTES200124P003025002020-01-08 9:55AM EST302.500.840.001.500.00-3287.74%
NTES200124P003050002020-01-14 3:34PM EST305.000.090.001.000.00-61075.93%
NTES200124P003075002020-01-09 9:39AM EST307.500.800.001.000.00--371.39%
NTES200124P003100002020-01-10 11:03AM EST310.000.420.001.500.00-1773.34%
NTES200124P003125002020-01-21 12:11PM EST312.500.110.001.500.00-11668.51%
NTES200124P003150002020-01-17 10:14AM EST315.000.400.001.500.00-11563.67%
NTES200124P003175002020-01-15 9:54AM EST317.500.200.051.000.00-4653.86%
NTES200124P003200002020-01-21 3:10PM EST320.000.200.001.500.00-11753.86%
NTES200124P003225002020-01-21 12:05PM EST322.500.310.001.500.00-71460.57%
NTES200124P003250002020-01-21 12:05PM EST325.000.440.100.300.00-61934.72%
NTES200124P003275002020-01-21 3:10PM EST327.500.600.250.400.00-11932.47%
NTES200124P003300002020-01-22 11:26AM EST330.000.500.450.60-0.63-55.75%54531.18%
NTES200124P003325002020-01-22 9:45AM EST332.500.950.650.90-0.45-32.14%95129.91%
NTES200124P003350002020-01-21 1:59PM EST335.002.001.101.450.00-54129.80%
NTES200124P003375002020-01-22 9:55AM EST337.502.451.852.10-0.95-27.94%53628.61%
NTES200124P003400002020-01-22 10:47AM EST340.003.102.753.20-0.70-18.42%712629.16%
NTES200124P003425002020-01-22 11:03AM EST342.504.104.004.50-0.60-12.77%131829.08%
NTES200124P003450002020-01-22 10:42AM EST345.005.405.606.20-1.30-19.40%114730.14%
NTES200124P003475002020-01-22 9:45AM EST347.506.407.508.00-2.80-30.43%102630.05%
NTES200124P003500002020-01-21 1:54PM EST350.0010.959.3010.200.00-274132.42%
NTES200124P003525002020-01-21 10:07AM EST352.5012.9011.7012.500.00-21334.99%
NTES200124P003550002020-01-22 9:59AM EST355.0013.3013.9014.80-0.93-6.54%-936.62%
NTES200124P003575002020-01-16 9:35AM EST357.5014.1014.4018.400.00--356.76%
NTES200124P003600002020-01-21 11:38AM EST360.0018.9417.8021.000.00-3363.14%
NTES200124P003625002020-01-15 10:43AM EST362.5013.1020.5023.500.00--168.12%
NTES200124P003650002020-01-21 9:33AM EST365.0022.3123.8024.800.00-2253.54%