NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES200228C002550002020-01-23 11:55AM EST255.0081.0085.8094.800.00--0318.99%
NTES200228C002750002020-02-24 12:01AM EST275.0072.130.000.000.00--00.00%
NTES200228C003150002020-02-24 12:01AM EST315.0034.800.000.000.00--00.00%
NTES200228C003175002020-02-24 1:21PM EST317.5023.1521.7027.500.00-1198.46%
NTES200228C003200002020-02-24 10:33AM EST320.0024.700.000.000.00-200.00%
NTES200228C003225002020-02-21 9:39AM EST322.5027.100.000.000.00-200.00%
NTES200228C003250002020-02-25 12:31PM EST325.0020.550.000.000.00-200.00%
NTES200228C003300002020-02-25 1:14PM EST330.0017.020.000.000.00-400.00%
NTES200228C003350002020-02-25 2:41PM EST335.0012.020.000.000.00-100.00%
NTES200228C003375002020-02-25 11:14AM EST337.5011.430.000.000.00-400.00%
NTES200228C003400002020-02-25 2:43PM EST340.0010.208.0012.700.00-2210792.72%
NTES200228C003425002020-02-25 1:23PM EST342.5010.228.0011.900.00-15798.43%
NTES200228C003450002020-02-25 3:53PM EST345.008.270.000.000.00-5406.25%
NTES200228C003475002020-02-25 12:59PM EST347.508.005.8010.000.00-42697.62%
NTES200228C003500002020-02-25 3:58PM EST350.007.006.509.500.00-17066105.93%
NTES200228C003525002020-02-25 3:53PM EST352.505.660.000.000.00-8012.50%
NTES200228C003550002020-02-25 3:53PM EST355.005.000.000.000.00-402012.50%
NTES200228C003575002020-02-25 3:23PM EST357.504.063.407.000.00-1034100.70%
NTES200228C003600002020-02-25 3:16PM EST360.003.600.000.000.00-490012.50%
NTES200228C003625002020-02-25 1:23PM EST362.503.510.000.000.00-1012.50%
NTES200228C003650002020-02-25 10:23AM EST365.002.300.000.000.00-22025.00%
NTES200228C003675002020-02-24 12:34PM EST367.502.400.000.000.00-4025.00%
NTES200228C003700002020-02-25 12:45PM EST370.001.650.000.000.00-59025.00%
NTES200228C003725002020-02-25 3:56PM EST372.501.661.555.000.00-57112.48%
NTES200228C003750002020-02-25 3:56PM EST375.001.370.000.000.00-56025.00%
NTES200228C003775002020-02-20 12:13PM EST377.502.150.155.000.00--2112.62%
NTES200228C003800002020-02-25 3:53PM EST380.000.900.553.600.00-6977109.62%
NTES200228C003825002020-02-18 11:55AM EST382.500.650.000.000.00-10025.00%
NTES200228C003850002020-02-25 10:26AM EST385.000.650.000.000.00-106025.00%
NTES200228C003900002020-02-25 3:58PM EST390.000.400.000.000.00-56025.00%
NTES200228C003950002020-02-20 2:35PM EST395.000.650.000.000.00-2025.00%
NTES200228C004000002020-02-25 1:30PM EST400.000.150.000.000.00-254050.00%
NTES200228C004100002020-02-24 9:39AM EST410.000.010.001.350.00-234122.27%
NTES200228C004200002020-02-20 10:08AM EST420.000.010.000.000.00-2050.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES200228P002550002020-02-25 12:26PM EST255.000.050.000.200.00-210130.47%
NTES200228P002700002020-02-04 10:34AM EST270.000.530.000.000.00-2050.00%
NTES200228P002800002020-02-25 3:59PM EST280.000.350.000.000.00-2050.00%
NTES200228P002850002020-02-24 3:24PM EST285.000.500.000.000.00-1050.00%
NTES200228P002900002020-02-25 2:40PM EST290.000.600.000.000.00-67025.00%
NTES200228P002950002020-02-25 2:00PM EST295.000.700.000.000.00-45025.00%
NTES200228P002975002020-02-25 2:30PM EST297.501.000.000.000.00-33025.00%
NTES200228P003000002020-02-25 1:35PM EST300.001.050.000.000.00-37025.00%
NTES200228P003025002020-02-25 3:44PM EST302.501.590.000.000.00-12025.00%
NTES200228P003050002020-02-25 1:06PM EST305.001.850.000.000.00-35025.00%
NTES200228P003075002020-02-25 9:46AM EST307.501.580.000.000.00-5025.00%
NTES200228P003100002020-02-25 12:39PM EST310.002.090.000.000.00-23025.00%
NTES200228P003125002020-02-25 12:36PM EST312.502.440.000.000.00-5025.00%
NTES200228P003150002020-02-25 2:00PM EST315.003.330.000.000.00-9012.50%
NTES200228P003175002020-02-25 2:09PM EST317.504.240.000.000.00-2012.50%
NTES200228P003200002020-02-25 1:23PM EST320.004.300.000.000.00-114012.50%
NTES200228P003225002020-02-25 3:30PM EST322.506.103.108.000.00-84397.78%
NTES200228P003250002020-02-24 11:23AM EST325.006.400.000.000.00-43012.50%
NTES200228P003275002020-02-24 10:32AM EST327.509.200.000.000.00-3606.25%
NTES200228P003300002020-02-25 3:15PM EST330.008.000.000.000.00-306.25%
NTES200228P003325002020-02-25 12:08PM EST332.508.080.000.000.00-503.13%
NTES200228P003350002020-02-25 2:09PM EST335.0010.440.000.000.00-203.13%
NTES200228P003375002020-02-24 3:35PM EST337.5011.320.000.000.00-700.39%
NTES200228P003400002020-02-25 2:09PM EST340.0012.160.000.000.00-3100.00%
NTES200228P003425002020-02-25 2:00PM EST342.5013.5311.6016.500.00-313794.40%
NTES200228P003450002020-02-25 2:26PM EST345.0016.320.000.000.00-2400.00%
NTES200228P003475002020-02-24 2:49PM EST347.5017.100.000.000.00-100.00%
NTES200228P003500002020-02-24 2:49PM EST350.0018.780.000.000.00-800.00%
NTES200228P003525002020-02-25 3:30PM EST352.5021.5017.5022.400.00-202589.53%
NTES200228P003550002020-02-20 11:22AM EST355.0013.200.000.000.00-3300.00%
NTES200228P003575002020-02-24 2:49PM EST357.5024.000.000.000.00-200.00%
NTES200228P003600002020-02-24 2:49PM EST360.0025.700.000.000.00-400.00%
NTES200228P003625002020-02-24 12:01AM EST362.5023.000.000.000.00--00.00%
NTES200228P003700002020-02-24 12:01AM EST370.0025.200.000.000.00--00.00%
NTES200228P003900002020-02-04 10:05AM EST390.0046.150.000.000.00--00.00%
NTES200228P003950002020-02-18 10:43AM EST395.0042.800.000.000.00-200.00%
NTES200228P004000002020-01-29 2:05PM EST400.0067.000.000.000.00--00.00%