Advertisement
U.S. markets close in 3 hours 14 minutes

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
113.90+6.42 (+5.97%)
As of 12:46PM EST. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES240301C000800002024-01-31 3:05PM EST80.0018.0031.8036.000.00-151750.00%
NTES240301C000900002024-01-19 10:12AM EST90.004.8116.0020.500.00-110.00%
NTES240301C000910002024-01-23 9:55AM EST91.0010.0016.3020.100.00-120.00%
NTES240301C000920002024-01-29 9:30AM EST92.0012.5019.8024.000.00-1250.00%
NTES240301C000930002024-01-23 10:26AM EST93.008.1214.3018.300.00-14750.00%
NTES240301C000950002024-02-08 12:43PM EST95.0011.1016.9021.100.00-3589.84%
NTES240301C000960002024-01-23 12:28PM EST96.006.4511.5015.500.00-210.00%
NTES240301C000970002024-02-27 11:47AM EST97.0017.3815.1019.10+6.03+53.13%1891.99%
NTES240301C000980002024-02-09 10:31AM EST98.008.0314.2018.100.00-3391.31%
NTES240301C000990002024-02-09 2:10PM EST99.009.8013.2016.900.00-2477.73%
NTES240301C001000002024-02-09 2:00PM EST100.009.2012.1016.100.00-1677.54%
NTES240301C001010002024-02-22 1:47PM EST101.009.0011.1015.300.00-1579.69%
NTES240301C001020002024-02-21 10:19AM EST102.007.4011.1014.400.00-11100.10%
NTES240301C001030002024-02-26 1:30PM EST103.006.1010.6013.500.00-111104.59%
NTES240301C001040002024-02-20 2:31PM EST104.006.119.8012.100.00-13794.73%
NTES240301C001050002024-02-27 12:03PM EST105.0010.209.6010.00+4.60+82.14%1612383.30%
NTES240301C001060002024-02-22 9:54AM EST106.005.148.809.200.00-16683.20%
NTES240301C001070002024-02-27 12:23PM EST107.008.158.008.40+4.32+112.79%113382.28%
NTES240301C001080002024-02-27 11:03AM EST108.007.417.407.60+3.91+111.71%69083.20%
NTES240301C001090002024-02-27 11:53AM EST109.006.796.606.80+4.09+151.48%413580.66%
NTES240301C001100002024-02-27 12:03PM EST110.006.406.006.20+3.90+156.00%3710282.13%
NTES240301C001110002024-02-27 10:09AM EST111.005.005.305.90+2.88+135.85%13384.86%
NTES240301C001120002024-02-27 11:33AM EST112.004.704.705.00+2.91+162.57%259881.10%
NTES240301C001130002024-02-27 12:10PM EST113.004.444.104.40+3.00+208.33%153879.88%
NTES240301C001140002024-02-27 12:14PM EST114.003.903.703.90+2.58+195.45%7680.91%
NTES240301C001150002024-02-27 12:19PM EST115.003.293.203.50+2.19+199.09%9416381.10%
NTES240301C001160002024-02-27 12:00PM EST116.003.062.853.00+1.66+118.57%62080.96%
NTES240301C001170002024-02-27 11:09AM EST117.002.572.452.65+1.32+105.60%112681.05%
NTES240301C001180002024-02-27 10:08AM EST118.001.792.152.25+1.14+175.38%62880.86%
NTES240301C001190002024-02-27 12:22PM EST119.001.901.852.00+0.70+58.33%13581.54%
NTES240301C001200002024-02-27 11:34AM EST120.001.651.601.75+1.04+170.49%314682.13%
NTES240301C001210002024-02-27 10:44AM EST121.001.201.351.50+0.14+13.21%65181.93%
NTES240301C001250002024-02-27 12:15PM EST125.000.800.750.90+0.55+220.00%147485.50%
NTES240301C001290002024-02-26 9:30AM EST129.000.050.400.500.00-8887.79%
NTES240301C001300002024-02-27 11:19AM EST130.000.400.300.45+0.03+8.11%10487.70%
NTES240301C001350002024-02-23 11:02AM EST135.000.030.050.500.00-111199.22%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES240301P000750002024-02-21 2:47PM EST75.000.050.000.750.00-11230.47%
NTES240301P000800002024-01-29 11:16AM EST80.000.410.000.750.00-27199.90%
NTES240301P000810002024-01-23 12:40PM EST81.000.670.000.750.00-3023194.14%
NTES240301P000820002024-02-14 12:16PM EST82.000.050.000.050.00-13125.00%
NTES240301P000850002024-01-24 1:00PM EST85.000.780.002.150.00-3035219.04%
NTES240301P000860002024-02-06 1:15PM EST86.000.320.000.750.00-1015165.23%
NTES240301P000870002024-02-14 11:11AM EST87.000.300.000.750.00-44159.67%
NTES240301P000880002024-02-02 2:34PM EST88.001.100.000.750.00-22154.10%
NTES240301P000890002024-02-22 2:11PM EST89.000.100.000.750.00-1011148.63%
NTES240301P000900002024-02-27 9:34AM EST90.000.100.000.10-0.04-28.57%181101.56%
NTES240301P000910002024-02-06 11:47AM EST91.000.730.000.750.00-30118137.60%
NTES240301P000920002024-01-29 2:22PM EST92.002.430.000.750.00--1132.23%
NTES240301P000930002024-01-29 2:22PM EST93.002.720.000.750.00--1126.76%
NTES240301P000940002024-02-16 11:00AM EST94.000.580.000.150.00-14890.23%
NTES240301P000950002024-02-23 10:14AM EST95.000.400.000.750.00-324116.02%
NTES240301P000960002024-02-26 10:46AM EST96.000.450.150.400.00-1010103.32%
NTES240301P000970002024-02-26 10:11AM EST97.000.560.150.300.00-31194.14%
NTES240301P000980002024-02-27 11:36AM EST98.000.230.200.30-0.42-64.62%1191.31%
NTES240301P000990002024-02-23 11:12AM EST99.000.800.250.350.00-311489.94%
NTES240301P001000002024-02-26 2:42PM EST100.000.500.300.40-0.50-50.00%15687.99%
NTES240301P001010002024-02-26 1:39PM EST101.001.150.250.500.00-21684.18%
NTES240301P001020002024-02-26 2:02PM EST102.001.400.450.600.00-83486.43%
NTES240301P001040002024-02-27 12:14PM EST104.000.770.700.85-1.43-65.00%11285.06%
NTES240301P001050002024-02-26 11:31AM EST105.001.000.800.95-1.50-60.00%131582.42%
NTES240301P001060002024-02-27 11:05AM EST106.001.021.001.15-1.76-63.31%42782.42%
NTES240301P001070002024-02-27 12:23PM EST107.001.331.251.40-1.97-59.70%1012383.01%
NTES240301P001080002024-02-23 2:48PM EST108.003.501.451.600.00-64381.25%
NTES240301P001090002024-02-27 9:43AM EST109.002.351.701.90-1.65-41.25%15380.66%
NTES240301P001100002024-02-27 9:49AM EST110.002.602.052.20-2.50-49.02%52180.42%
NTES240301P001150002024-02-26 1:29PM EST115.008.504.304.500.00-6880.03%