U.S. markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
106.80+0.96 (+0.91%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES210423C000950002021-04-14 9:38AM EDT95.0013.609.4014.100.00-99118.41%
NTES210423C000980002021-04-06 12:35PM EDT98.0011.305.5012.700.00-24132.72%
NTES210423C000990002021-03-26 3:11PM EDT99.006.204.1010.100.00-202093.60%
NTES210423C001000002021-03-15 12:07AM EDT100.009.800.000.000.00--00.00%
NTES210423C001010002021-03-29 10:30AM EDT101.006.353.907.400.00-111666.60%
NTES210423C001020002021-04-13 10:35AM EDT102.005.773.007.700.00-4485.60%
NTES210423C001030002021-04-13 3:55PM EDT103.003.302.756.400.00-29673.05%
NTES210423C001040002021-04-15 1:19PM EDT104.002.902.603.800.00-21036.26%
NTES210423C001050002021-04-16 12:48PM EDT105.002.902.653.00+0.60+26.09%108333.69%
NTES210423C001060002021-04-16 2:24PM EDT106.002.252.052.35+0.35+18.42%37032.72%
NTES210423C001070002021-04-16 2:50PM EDT107.001.751.551.85-0.15-7.89%211332.98%
NTES210423C001080002021-04-16 3:53PM EDT108.001.251.101.40-0.05-3.85%11732.72%
NTES210423C001090002021-04-16 3:56PM EDT109.000.950.801.05-1.70-64.15%382032.81%
NTES210423C001100002021-04-16 12:49PM EDT110.000.700.550.80+0.01+1.45%142933.52%
NTES210423C001110002021-04-15 3:26PM EDT111.000.500.400.600.00-6120134.08%
NTES210423C001120002021-04-15 1:17PM EDT112.000.400.250.450.00-22520834.77%
NTES210423C001130002021-04-14 12:29PM EDT113.000.780.200.350.00-14035.94%
NTES210423C001140002021-04-14 2:28PM EDT114.000.190.150.000.00-11612.50%
NTES210423C001160002021-03-04 4:24PM EDT116.003.300.554.800.00-22101.25%
NTES210423C001170002021-03-31 11:06AM EDT117.000.790.000.900.00--1054.00%
NTES210423C001180002021-04-15 9:39AM EDT118.000.300.004.300.00-15100.15%
NTES210423C001190002021-04-13 10:06AM EDT119.000.200.000.000.00-1225.00%
NTES210423C001200002021-04-14 1:46PM EDT120.000.230.000.800.00-121362.35%
NTES210423C001250002021-03-22 1:46PM EDT125.001.000.004.300.00-10129.20%
NTES210423C001400002021-03-05 1:08PM EDT140.000.550.004.300.00-11180.27%
PutsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES210423P000550002021-03-26 9:30AM EDT55.000.730.003.300.00-11363.38%
NTES210423P000600002021-03-17 2:27PM EDT60.000.380.004.300.00--2348.54%
NTES210423P000750002021-03-17 2:27PM EDT75.000.880.001.850.00-23187.70%
NTES210423P000800002021-03-05 1:09PM EDT80.000.400.004.300.00-209104206.64%
NTES210423P000850002021-03-22 1:46PM EDT85.000.250.004.300.00-22175.44%
NTES210423P000900002021-03-26 2:26PM EDT90.001.400.000.250.00-211867.97%
NTES210423P000950002021-04-05 12:29PM EDT95.002.000.000.200.00-102054.59%
NTES210423P000970002021-04-15 3:07PM EDT97.000.150.000.200.00-1646.78%
NTES210423P000980002021-04-09 12:16PM EDT98.000.850.000.200.00-5020042.87%
NTES210423P000985002021-04-13 2:33PM EDT98.500.260.050.200.00-1140.92%
NTES210423P000990002021-03-26 3:09PM EDT99.003.700.050.200.00-606138.97%
NTES210423P000995002021-04-09 11:04AM EDT99.501.200.050.200.00-26236.91%
NTES210423P001000002021-04-16 11:14AM EDT100.000.300.100.250.00-20035437.01%
NTES210423P001020002021-04-15 3:07PM EDT102.000.620.250.50+0.02+3.33%46135.94%
NTES210423P001030002021-04-14 1:04PM EDT103.000.530.400.650.00-217434.57%
NTES210423P001040002021-04-12 2:34PM EDT104.001.450.600.850.00-37933.25%
NTES210423P001050002021-04-13 10:34AM EDT105.002.000.901.200.00-29433.69%
NTES210423P001060002021-04-16 2:14PM EDT106.001.451.301.55+0.35+31.82%10832.72%
NTES210423P001070002021-04-16 2:36PM EDT107.001.901.752.10-1.30-40.63%121333.84%
NTES210423P001080002021-04-07 11:33AM EDT108.005.302.352.650.00-11133.59%
NTES210423P001090002021-03-19 12:21PM EDT109.005.673.003.300.00-101833.74%
NTES210423P001100002021-03-17 12:27PM EDT110.003.503.604.100.00-101235.55%
NTES210423P001110002021-03-16 1:02PM EDT111.006.403.506.800.00--272.90%
NTES210423P001140002021-03-26 12:59PM EDT114.0015.023.6011.300.00-11117.04%
NTES210423P001150002021-04-09 2:29PM EDT115.0011.267.4010.600.00-9956.49%
NTES210423P001180002021-03-30 11:13AM EDT118.0015.597.8013.900.00--85111.35%