NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES190621C001000002019-05-29 3:33PM EDT100.00148.110.000.000.00-500.00%
NTES190621C001100002019-06-10 12:03AM EDT110.00136.86153.30161.200.00-00427.83%
NTES190621C001300002019-05-29 3:33PM EDT130.00118.160.000.000.00-3500.00%
NTES190621C001350002019-06-10 12:03AM EDT135.0090.61128.30136.000.00-20333.11%
NTES190621C001400002019-05-29 3:32PM EDT140.00108.140.000.000.00-700.00%
NTES190621C001550002019-06-07 11:05AM EDT155.00115.01108.10116.400.00-11277.54%
NTES190621C001600002019-06-10 12:03AM EDT160.0061.20103.10111.400.00-21263.53%
NTES190621C001650002019-06-10 12:03AM EDT165.0056.8898.10106.000.00-21241.70%
NTES190621C001700002019-06-10 12:03AM EDT170.0052.2793.10101.000.00-21228.81%
NTES190621C001800002019-05-29 3:33PM EDT180.0068.140.000.000.00-300.00%
NTES190621C001850002019-06-10 12:03AM EDT185.0040.7078.3086.300.00-21200.39%
NTES190621C001900002019-06-07 11:05AM EDT190.0066.4173.3081.300.00-10188.18%
NTES190621C001950002019-05-24 10:20AM EDT195.0064.160.000.000.00-100.00%
NTES190621C002000002019-06-14 11:16AM EDT200.0066.600.000.000.00-100.00%
NTES190621C002100002019-05-16 3:19PM EDT210.0070.4752.0060.000.00-1783.59%
NTES190621C002150002019-06-07 11:05AM EDT215.0057.4048.4056.400.00-125132.81%
NTES190621C002200002019-06-11 10:36AM EDT220.0049.070.000.000.00-1100.00%
NTES190621C002250002019-05-23 10:20AM EDT225.0033.0039.7045.300.00-1272112.45%
NTES190621C002300002019-06-06 3:53PM EDT230.0023.980.000.000.00-1100.00%
NTES190621C002350002019-06-12 9:32AM EDT235.0031.900.000.000.00-300.00%
NTES190621C002400002019-06-10 12:37PM EDT240.0024.250.000.000.00-400.00%
NTES190621C002450002019-06-07 12:32PM EDT245.0016.000.000.000.00-2300.00%
NTES190621C002500002019-06-12 10:34AM EDT250.0016.930.000.000.00-3000.00%
NTES190621C002525002019-06-10 11:08AM EDT252.5013.300.000.000.00-300.00%
NTES190621C002550002019-06-11 11:00AM EDT255.0015.530.000.000.00-400.00%
NTES190621C002575002019-06-14 2:09PM EDT257.5010.290.000.000.00-500.00%
NTES190621C002600002019-06-14 1:48PM EDT260.008.000.000.000.00-900.00%
NTES190621C002625002019-06-14 2:40PM EDT262.506.600.000.000.00-1800.00%
NTES190621C002650002019-06-14 1:49PM EDT265.004.730.000.000.00-1100.00%
NTES190621C002675002019-06-14 3:59PM EDT267.503.500.000.000.00-6701.56%
NTES190621C002700002019-06-14 3:53PM EDT270.002.550.000.000.00-64903.13%
NTES190621C002750002019-06-14 12:42PM EDT275.001.310.000.000.00-3406.25%
NTES190621C002800002019-06-14 3:04PM EDT280.000.500.000.000.00-26012.50%
NTES190621C002825002019-06-14 3:38PM EDT282.500.300.000.000.00-2012.50%
NTES190621C002850002019-06-14 3:38PM EDT285.000.200.000.000.00-2012.50%
NTES190621C002875002019-06-13 1:04PM EDT287.500.200.000.000.00-1012.50%
NTES190621C002900002019-06-14 12:07PM EDT290.000.150.000.000.00-202012.50%
NTES190621C002925002019-06-11 12:03PM EDT292.500.300.000.000.00-1012.50%
NTES190621C002950002019-06-11 3:21PM EDT295.000.260.000.000.00-1025.00%
NTES190621C003000002019-06-13 3:27PM EDT300.000.100.000.000.00-3025.00%
NTES190621C003050002019-06-11 3:19PM EDT305.000.050.000.000.00-2025.00%
NTES190621C003100002019-06-11 3:21PM EDT310.000.080.000.000.00-1025.00%
NTES190621C003150002019-05-24 3:43PM EDT315.000.100.000.000.00-1025.00%
NTES190621C003200002019-05-15 1:17PM EDT320.000.550.000.150.00-15367.58%
NTES190621C003250002019-05-17 1:29PM EDT325.000.100.000.150.00-11572.46%
NTES190621C003300002019-05-21 1:29PM EDT330.000.060.000.000.00-10050.00%
NTES190621C003400002019-05-21 1:29PM EDT340.000.080.000.000.00-10050.00%
NTES190621C003500002019-06-06 9:42AM EDT350.000.050.000.000.00-5050.00%
NTES190621C003600002019-06-10 12:03AM EDT360.000.950.450.150.00-511123.93%
NTES190621C003700002019-06-07 11:05AM EDT370.000.150.000.150.00-2013111.72%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES190621P001000002019-06-10 12:04AM EDT100.000.550.000.150.00-312315.63%
NTES190621P001150002019-06-10 12:04AM EDT115.000.530.000.150.00-25272.66%
NTES190621P001200002019-06-10 12:04AM EDT120.000.540.000.150.00-28260.16%
NTES190621P001250002019-06-10 12:04AM EDT125.001.450.000.150.00-013247.66%
NTES190621P001300002019-06-07 11:21AM EDT130.000.050.000.150.00-1016235.16%
NTES190621P001350002019-06-10 12:04AM EDT135.000.400.000.150.00-1516223.83%
NTES190621P001400002019-06-10 12:04AM EDT140.000.450.000.150.00-26212.50%
NTES190621P001450002019-06-10 12:04AM EDT145.002.850.000.150.00-07201.95%
NTES190621P001500002019-06-10 12:04AM EDT150.000.890.000.150.00-212191.41%
NTES190621P001550002019-05-31 12:07PM EDT155.000.100.000.000.00-5050.00%
NTES190621P001600002019-05-16 12:09PM EDT160.000.050.000.150.00-1116171.48%
NTES190621P001650002019-06-07 11:21AM EDT165.000.950.000.150.00-125162.11%
NTES190621P001700002019-05-17 2:09PM EDT170.000.050.000.150.00-129152.73%
NTES190621P001750002019-05-29 2:29PM EDT175.000.150.000.000.00-1050.00%
NTES190621P001800002019-06-07 11:21AM EDT180.000.600.000.150.00-168134.77%
NTES190621P001850002019-06-07 11:21AM EDT185.001.030.000.150.00-362126.17%
NTES190621P001900002019-06-06 3:07PM EDT190.000.080.000.000.00-2050.00%
NTES190621P001950002019-05-29 11:15AM EDT195.000.200.000.000.00-1050.00%
NTES190621P002000002019-06-13 1:12PM EDT200.000.050.000.000.00-1050.00%
NTES190621P002050002019-06-03 11:19AM EDT205.000.450.000.000.00-2050.00%
NTES190621P002100002019-06-11 1:01PM EDT210.000.050.000.000.00-5050.00%
NTES190621P002150002019-06-13 10:20AM EDT215.000.070.000.000.00-1050.00%
NTES190621P002200002019-06-11 3:19PM EDT220.000.080.150.000.00-2070.70%
NTES190621P002250002019-06-13 10:20AM EDT225.000.120.000.000.00-1025.00%
NTES190621P002300002019-06-12 1:51PM EDT230.000.150.000.000.00-1025.00%
NTES190621P002350002019-06-10 3:59PM EDT235.000.370.000.000.00-2025.00%
NTES190621P002400002019-06-14 9:30AM EDT240.000.350.000.000.00-5025.00%
NTES190621P002450002019-06-13 2:49PM EDT245.000.350.000.000.00-1012.50%
NTES190621P002500002019-06-14 3:59PM EDT250.000.630.000.000.00-64012.50%
NTES190621P002525002019-06-14 1:01PM EDT252.500.850.000.000.00-68012.50%
NTES190621P002550002019-06-14 2:44PM EDT255.001.150.000.000.00-6806.25%
NTES190621P002575002019-06-14 2:07PM EDT257.501.600.000.000.00-5406.25%
NTES190621P002600002019-06-14 3:45PM EDT260.002.100.000.000.00-25206.25%
NTES190621P002625002019-06-14 1:45PM EDT262.503.100.000.000.00-1503.13%
NTES190621P002650002019-06-14 3:35PM EDT265.003.910.000.000.00-4300.78%
NTES190621P002700002019-06-14 10:37AM EDT270.006.500.000.000.00-2800.00%
NTES190621P002750002019-06-14 11:11AM EDT275.0010.400.000.000.00-1600.00%
NTES190621P002775002019-06-13 10:07AM EDT277.5011.700.000.000.00-700.00%
NTES190621P002800002019-06-07 1:53PM EDT280.0020.840.000.000.00-200.00%
NTES190621P002850002019-05-28 1:36PM EDT285.0032.050.000.000.00-200.00%
NTES190621P003000002019-06-07 11:21AM EDT300.0049.2729.5034.900.00-12572.51%
NTES190621P003050002019-06-07 11:21AM EDT305.0077.5834.7039.700.00-15075.10%
NTES190621P003100002019-05-17 12:28PM EDT310.0054.0040.2046.200.00-20110.45%
NTES190621P003200002019-06-10 12:04AM EDT320.0091.5048.8056.200.00-00125.83%