NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES190927C002250002019-08-19 12:02AM EDT225.0034.8040.6050.100.00--187.74%
NTES190927C002300002019-08-23 2:51PM EDT230.0022.3036.5042.500.00-11111.65%
NTES190927C002325002019-08-08 1:30PM EDT232.5012.5042.0047.900.00--4156.73%
NTES190927C002375002019-09-17 1:07PM EDT237.5032.7529.0035.000.00-1095.78%
NTES190927C002400002019-09-05 10:22AM EDT240.0031.8826.5032.500.00--1090.45%
NTES190927C002425002019-08-13 2:23PM EDT242.5022.8030.1036.000.00-30114.25%
NTES190927C002450002019-09-03 11:31AM EDT245.0017.3021.5027.500.00--179.79%
NTES190927C002500002019-09-10 10:04AM EDT250.0026.5017.3022.000.00-1564.09%
NTES190927C002525002019-09-10 10:04AM EDT252.5024.3015.1020.000.00-11063.43%
NTES190927C002550002019-09-12 2:52PM EDT255.0020.4012.5017.500.00-101357.83%
NTES190927C002575002019-09-10 1:04PM EDT257.5017.9011.8014.300.00-61246.08%
NTES190927C002600002019-09-12 3:35PM EDT260.0016.218.0011.600.00-52438.79%
NTES190927C002625002019-09-20 2:02PM EDT262.508.808.409.00-2.50-22.12%6432.29%
NTES190927C002650002019-09-19 12:00PM EDT265.007.206.607.10-2.90-28.71%1730.74%
NTES190927C002675002019-09-19 1:59PM EDT267.507.435.105.700.00-4631.46%
NTES190927C002700002019-09-20 1:43PM EDT270.004.303.804.10-2.42-36.01%521829.36%
NTES190927C002725002019-09-20 3:47PM EDT272.502.612.703.10-1.29-33.08%212729.82%
NTES190927C002750002019-09-20 2:31PM EDT275.001.951.852.15-0.85-30.36%637929.13%
NTES190927C002775002019-09-20 2:19PM EDT277.501.261.251.45-1.14-47.50%345528.74%
NTES190927C002800002019-09-20 3:59PM EDT280.000.950.751.05-0.60-38.71%8910829.55%
NTES190927C002825002019-09-20 12:54PM EDT282.500.650.450.65-0.73-52.90%103029.00%
NTES190927C002850002019-09-20 12:58PM EDT285.000.350.150.45-0.60-63.16%113629.69%
NTES190927C002875002019-09-19 1:59PM EDT287.500.500.000.300.00-12230.13%
NTES190927C002900002019-09-16 10:30AM EDT290.000.750.000.200.00-91130.66%
NTES190927C002925002019-09-19 10:56AM EDT292.500.380.000.150.00-91131.84%
NTES190927C002950002019-09-12 11:21AM EDT295.001.010.000.200.00--536.28%
NTES190927C002975002019-09-06 2:53PM EDT297.503.000.000.300.00-1142.04%
NTES190927C003000002019-09-13 11:16AM EDT300.000.500.000.200.00-17841.70%
NTES190927C003100002019-09-06 3:32PM EDT310.000.900.000.200.00-101051.86%
NTES190927C003150002019-09-09 1:47PM EDT315.000.40-0.200.00--1156.74%
NTES190927C003250002019-09-06 3:40PM EDT325.000.150.000.200.00-1159.77%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES190927P001900002019-08-08 10:18AM EDT190.001.280.000.150.00--1102.93%
NTES190927P002000002019-08-19 12:02AM EDT200.000.800.000.200.00--492.38%
NTES190927P002075002019-08-23 3:50PM EDT207.501.390.000.200.00-101082.23%
NTES190927P002125002019-08-22 1:57PM EDT212.501.560.000.200.00--1075.59%
NTES190927P002150002019-09-06 11:12AM EDT215.000.100.000.250.00-2474.41%
NTES190927P002200002019-08-28 11:20AM EDT220.001.650.000.350.00--171.19%
NTES190927P002325002019-08-22 2:16PM EDT232.505.300.000.350.00--454.20%
NTES190927P002350002019-08-27 3:23PM EDT235.003.900.000.200.00-5651.95%
NTES190927P002375002019-09-20 1:48PM EDT237.500.250.000.35+0.05+25.00%46353.81%
NTES190927P002400002019-09-11 1:53PM EDT240.000.350.000.200.00-1645.17%
NTES190927P002425002019-09-05 10:39AM EDT242.501.700.050.200.00-2541.80%
NTES190927P002450002019-09-03 2:54PM EDT245.004.800.000.250.00-3739.99%
NTES190927P002475002019-09-03 11:01AM EDT247.505.300.000.350.00-4939.11%
NTES190927P002500002019-09-17 10:33AM EDT250.000.830.050.400.00-3636.48%
NTES190927P002525002019-09-20 3:08PM EDT252.500.430.250.50-0.62-59.05%31034.52%
NTES190927P002550002019-09-20 3:07PM EDT255.000.630.500.75+0.13+26.00%110334.18%
NTES190927P002575002019-09-20 1:28PM EDT257.500.850.801.05+0.06+7.59%71533.35%
NTES190927P002600002019-09-20 3:57PM EDT260.001.251.201.45+0.03+2.46%833232.50%
NTES190927P002625002019-09-20 3:55PM EDT262.501.951.802.00+0.25+14.71%62231.81%
NTES190927P002650002019-09-20 2:21PM EDT265.002.992.402.60+0.59+24.58%114030.31%
NTES190927P002675002019-09-20 3:53PM EDT267.503.733.403.70+0.53+16.56%392631.06%
NTES190927P002700002019-09-20 3:50PM EDT270.004.974.604.90+0.77+18.33%292630.97%
NTES190927P002725002019-09-20 1:03PM EDT272.505.105.906.30-0.40-7.27%63330.80%
NTES190927P002750002019-09-20 2:41PM EDT275.008.007.507.90+1.90+31.15%142830.55%
NTES190927P002775002019-09-20 3:22PM EDT277.5010.008.5011.20+2.60+35.14%111642.21%
NTES190927P002800002019-09-20 3:34PM EDT280.0011.9010.5013.50+1.40+13.33%8346.05%
NTES190927P002825002019-09-16 10:16AM EDT282.5012.0012.2015.600.00-1447.78%
NTES190927P002850002019-09-19 11:52AM EDT285.0013.1513.5017.900.00-212550.71%
NTES190927P002875002019-09-13 9:39AM EDT287.5015.8015.5020.500.00--1356.09%
NTES190927P002900002019-09-11 10:09AM EDT290.0015.9018.4022.900.00-31359.46%
NTES190927P002925002019-09-10 11:19AM EDT292.5019.1020.1025.600.00--565.60%
NTES190927P002950002019-09-10 9:37AM EDT295.0018.8022.6028.500.00--373.58%