Australia markets closed

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.
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES210129C000800002021-01-08 12:44PM EST80.0033.8642.5047.100.00-22321.88%
NTES210129C000850002020-12-16 9:41AM EST85.006.5018.3022.600.00--130.00%
NTES210129C000860002020-12-14 12:33PM EST86.004.4016.6025.700.00--40.00%
NTES210129C000865002020-12-14 10:33AM EST86.504.7016.0025.100.00--40.00%
NTES210129C000870002020-12-15 10:01AM EST87.003.9014.6022.000.00--20.00%
NTES210129C000875002020-12-15 11:22AM EST87.503.4014.1020.100.00--50.00%
NTES210129C000880002020-12-18 10:38AM EST88.007.4013.1021.300.00-110.00%
NTES210129C000885002020-12-14 2:33PM EST88.503.8014.1023.200.00--20.00%
NTES210129C000890002020-12-16 12:34PM EST89.003.9011.5020.000.00--40.00%
NTES210129C000895002020-12-16 11:17AM EST89.503.8013.0017.100.00--40.00%
NTES210129C000900002021-01-19 10:45AM EST90.0037.7632.3037.30+18.35+94.54%510262.35%
NTES210129C000905002020-12-28 12:00PM EST90.504.0032.1036.700.00-1114255.47%
NTES210129C000910002020-12-28 10:16AM EST91.004.3032.3034.800.00--2192.29%
NTES210129C000915002020-12-29 10:12AM EST91.505.4032.5034.300.00-28189.65%
NTES210129C000920002021-01-25 9:58AM EST92.0035.0029.0037.70+11.00+45.83%228158.59%
NTES210129C000925002020-12-28 1:18PM EST92.502.9030.7033.300.00-823184.38%
NTES210129C000930002021-01-04 11:12AM EST93.005.7031.0032.800.00-110181.74%
NTES210129C000935002020-12-28 11:43AM EST93.502.9027.5036.500.00--6161.91%
NTES210129C000940002021-01-05 11:24AM EST94.007.2027.0035.500.00-130141.21%
NTES210129C000945002020-12-28 11:43AM EST94.502.5529.1032.300.00-310134.47%
NTES210129C000950002021-01-08 12:44PM EST95.0019.1527.4031.800.00-224213.09%
NTES210129C000955002020-12-30 11:44AM EST95.504.6327.7030.500.00-216178.22%
NTES210129C000960002021-01-06 10:22AM EST96.009.6027.8030.000.00-244175.59%
NTES210129C000970002021-01-05 2:34PM EST97.006.3027.2028.700.00-31279.69%
NTES210129C000975002021-01-05 10:04AM EST97.505.0023.5032.400.00-11139.84%
NTES210129C000980002020-12-28 11:43AM EST98.001.6024.2029.200.00--4208.50%
NTES210129C000985002020-12-30 2:03PM EST98.503.0025.8027.200.00--1692.58%
NTES210129C000990002021-01-06 10:39AM EST99.007.1723.3028.100.00-110199.22%
NTES210129C001000002021-01-21 3:30PM EST100.0016.1024.4025.700.00-212195.70%
NTES210129C001010002021-01-25 10:51AM EST101.0025.5523.0025.70+23.50+1,146.34%33117.77%
NTES210129C001030002021-01-22 3:34PM EST103.0014.4121.2022.700.00-1162.50%
NTES210129C001040002021-01-22 3:28PM EST104.0023.4420.2021.60+10.33+78.79%57117.38%
NTES210129C001050002021-01-15 1:11PM EST105.003.1019.1020.500.00-813108.01%
NTES210129C001060002021-01-21 1:52PM EST106.009.6017.9020.600.00-1990.04%
NTES210129C001070002021-01-25 10:13AM EST107.0020.8517.6018.80+11.35+119.47%192882.81%
NTES210129C001080002021-01-21 11:46AM EST108.007.4015.9018.600.00-23881.84%
NTES210129C001090002021-01-22 9:30AM EST109.0017.0015.6016.50+10.40+157.58%14563.28%
NTES210129C001100002021-01-25 9:30AM EST110.0015.2514.8015.80+7.72+102.52%214776.17%
NTES210129C001110002021-01-22 9:34AM EST111.004.8013.8014.900.00-1024474.32%
NTES210129C001120002021-01-25 9:58AM EST112.0015.0012.9013.70+9.20+158.62%242567.77%
NTES210129C001130002021-01-25 10:19AM EST113.0015.0012.1012.90+9.90+194.12%3141771.58%
NTES210129C001140002021-01-25 11:47AM EST114.0011.2011.2011.80+7.20+180.00%2144366.99%
NTES210129C001150002021-01-25 10:45AM EST115.0011.8210.0010.80+8.22+228.33%4431358.89%
NTES210129C001160002021-01-25 9:42AM EST116.0012.159.2010.20+9.20+311.86%2311163.87%
NTES210129C001170002021-01-25 9:40AM EST117.0011.008.209.00+8.25+300.00%1721456.06%
NTES210129C001180002021-01-25 10:44AM EST118.007.707.408.10+5.65+275.61%1721855.18%
NTES210129C001190002021-01-25 10:34AM EST119.008.236.707.40+6.51+378.49%1716157.13%
NTES210129C001200002021-01-25 11:44AM EST120.006.006.006.50+4.69+358.02%10415655.81%
NTES210129C001210002021-01-25 9:32AM EST121.005.395.205.80+4.14+331.20%423354.79%
NTES210129C001220002021-01-22 2:32PM EST122.007.244.505.10+6.45+816.46%55553.98%
NTES210129C001230002021-01-25 9:35AM EST123.004.204.004.40+3.45+460.00%10210754.15%
NTES210129C001240002021-01-21 11:00AM EST124.000.503.403.900.00-3354.35%
NTES210129C001250002021-01-25 10:50AM EST125.002.803.003.40+2.25+409.09%14025655.37%
NTES210129C001350002021-01-25 11:59AM EST135.000.750.650.85+0.65+650.00%51963.72%
NTES210129C001500002021-01-25 10:15AM EST150.000.250.050.40+0.20+400.00%4188.87%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES210129P000750002020-12-15 1:11PM EST75.001.020.002.400.00--1306.64%
NTES210129P000800002021-01-04 10:32AM EST80.000.120.002.600.00-2026280.08%
NTES210129P000810002020-12-28 10:36AM EST81.000.860.002.600.00--3273.83%
NTES210129P000820002021-01-04 12:48PM EST82.000.350.001.950.00-135165249.22%
NTES210129P000825002020-12-15 12:26PM EST82.503.000.002.450.00--3260.45%
NTES210129P000840002020-12-14 11:20AM EST84.003.270.002.250.00--1246.00%
NTES210129P000845002020-12-18 6:13PM EST84.503.100.004.300.00--1290.63%
NTES210129P000850002020-12-14 11:35AM EST85.003.900.002.250.00--3240.14%
NTES210129P000855002020-12-15 3:09PM EST85.504.400.002.300.00--2238.48%
NTES210129P000860002020-12-22 2:04PM EST86.001.700.000.800.00-313186.33%
NTES210129P000865002020-12-28 11:05AM EST86.502.100.002.600.00-317240.23%
NTES210129P000870002020-12-28 1:50PM EST87.002.150.002.600.00-815237.26%
NTES210129P000875002020-12-15 9:55AM EST87.505.200.002.250.00--6225.59%
NTES210129P000880002020-12-30 10:59AM EST88.001.200.002.600.00-425231.35%
NTES210129P000885002020-12-18 11:00AM EST88.502.500.050.650.00-1217169.92%
NTES210129P000890002021-01-06 11:02AM EST89.000.250.002.600.00-117225.49%
NTES210129P000895002021-01-08 9:30AM EST89.500.250.002.600.00-635222.61%
NTES210129P000900002020-12-28 11:06AM EST90.003.500.002.600.00-512219.73%
NTES210129P000905002020-12-28 3:00PM EST90.503.240.002.600.00-39216.80%
NTES210129P000910002021-01-06 11:02AM EST91.000.390.002.600.00-121213.97%
NTES210129P000915002020-12-28 11:01AM EST91.504.400.002.600.00-414211.13%
NTES210129P000920002020-12-28 11:06AM EST92.004.500.002.600.00-910208.30%
NTES210129P000925002020-12-28 11:06AM EST92.504.800.002.600.00-710205.42%
NTES210129P000930002020-12-24 9:45AM EST93.004.500.002.250.00-22194.73%
NTES210129P000935002021-01-15 10:48AM EST93.500.450.002.600.00-728199.80%
NTES210129P000940002020-12-29 9:46AM EST94.003.700.002.600.00-317196.97%
NTES210129P000945002020-12-21 9:57AM EST94.504.800.001.700.00--2173.44%
NTES210129P000950002021-01-15 1:22PM EST95.000.520.002.600.00-326191.41%
NTES210129P000955002021-01-07 10:04AM EST95.500.600.002.600.00-214188.57%
NTES210129P000960002020-12-31 12:26PM EST96.000.750.002.600.00-17185.84%
NTES210129P000970002021-01-06 9:44AM EST97.001.770.002.600.00-2510180.27%
NTES210129P000975002021-01-06 2:53PM EST97.501.650.002.600.00--12177.54%
NTES210129P000985002021-01-11 12:18PM EST98.501.150.002.600.00-45172.07%
NTES210129P000990002021-01-15 2:44PM EST99.001.000.002.600.00-510169.34%
NTES210129P001000002021-01-20 11:55AM EST100.000.150.002.600.00-5628163.97%
NTES210129P001010002021-01-13 9:57AM EST101.001.800.002.600.00-514158.50%
NTES210129P001020002021-01-25 9:32AM EST102.000.050.002.60-1.70-97.14%104153.13%
NTES210129P001030002021-01-22 9:30AM EST103.000.410.002.600.00-110147.75%
NTES210129P001040002021-01-19 3:27PM EST104.001.000.002.600.00--12142.43%
NTES210129P001050002021-01-22 10:12AM EST105.000.200.002.600.00-228137.11%
NTES210129P001060002021-01-25 9:30AM EST106.000.050.002.60-0.10-66.67%11238131.79%
NTES210129P001070002021-01-20 11:55AM EST107.000.870.001.300.00-667102.83%
NTES210129P001080002021-01-22 9:35AM EST108.000.100.000.70-0.60-85.71%116884.08%
NTES210129P001090002021-01-22 9:30AM EST109.000.910.002.600.00-428115.87%
NTES210129P001100002021-01-22 1:55PM EST110.000.400.001.000.00-727482.72%
NTES210129P001110002021-01-25 10:55AM EST111.000.200.002.70-1.20-85.71%325106.64%
NTES210129P001120002021-01-22 2:21PM EST112.000.650.052.500.00-22099.17%
NTES210129P001130002021-01-21 3:36PM EST113.001.690.051.700.00-457482.23%
NTES210129P001140002021-01-25 10:08AM EST114.000.250.200.30-0.88-77.88%34554.10%
NTES210129P001150002021-01-25 10:39AM EST115.000.250.250.40-1.30-83.87%10013553.52%
NTES210129P001160002021-01-25 9:41AM EST116.000.650.350.50-1.55-70.45%4782453.13%
NTES210129P001170002021-01-25 9:34AM EST117.000.650.500.65-1.60-71.11%1225453.52%
NTES210129P001180002021-01-25 10:45AM EST118.000.750.600.75-3.95-84.04%28751.56%
NTES210129P001190002021-01-21 10:32AM EST119.005.700.801.000.00-252552.20%
NTES210129P001200002021-01-25 11:28AM EST120.001.501.001.25-4.40-74.58%19351.81%