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

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.90-0.08 (-0.09%)
As of 12:57PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES220812C000710002022-08-03 10:01AM EDT71.0018.7017.7018.400.00-133132108.40%
NTES220812C000750002022-07-29 1:07PM EDT75.0018.3313.8014.500.00-2295.51%
NTES220812C000790002022-08-03 2:41PM EDT79.0011.509.9010.600.00-1178.03%
NTES220812C000820002022-08-05 3:45PM EDT82.007.106.907.800.00-1163.77%
NTES220812C000840002022-07-26 12:53PM EDT84.0010.005.305.800.00-2257.67%
NTES220812C000850002022-08-04 11:22AM EDT85.004.804.505.000.00-119256.54%
NTES220812C000860002022-08-04 2:04PM EDT86.004.203.804.200.00--155.47%
NTES220812C000870002022-08-08 11:04AM EDT87.003.403.103.50+0.50+17.24%2554.20%
NTES220812C000880002022-08-08 9:44AM EDT88.003.502.502.85+1.10+45.83%1653.22%
NTES220812C000890002022-08-08 11:59AM EDT89.002.201.952.30+0.55+33.33%2552.39%
NTES220812C000900002022-08-08 11:30AM EDT90.001.951.551.70+0.55+39.29%23851.03%
NTES220812C000910002022-08-08 11:44AM EDT91.001.311.151.30+0.12+10.08%51650.29%
NTES220812C000920002022-08-04 10:13AM EDT92.001.050.801.000.00-3952.44%
NTES220812C000930002022-08-08 9:43AM EDT93.000.620.600.70+0.02+3.33%21150.88%
NTES220812C000940002022-08-05 11:01AM EDT94.000.400.400.600.00-21950.49%
NTES220812C000950002022-08-08 11:30AM EDT95.000.400.300.40+0.10+33.33%104150.29%
NTES220812C000960002022-08-08 11:22AM EDT96.000.250.200.30+0.05+25.00%10950.59%
NTES220812C000970002022-08-08 9:43AM EDT97.000.200.150.25+0.05+33.33%1352.54%
NTES220812C000980002022-08-05 3:48PM EDT98.000.130.100.200.00-3353.52%
NTES220812C000990002022-08-04 1:12PM EDT99.000.200.000.200.00-6753.32%
NTES220812C001000002022-08-05 9:36AM EDT100.000.100.000.150.00-51254.30%
NTES220812C001010002022-07-20 10:29AM EDT101.001.640.000.150.00--658.01%
NTES220812C001040002022-07-20 10:29AM EDT104.001.480.000.150.00--668.75%
NTES220812C001100002022-07-21 11:43AM EDT110.001.300.000.050.00-1176.56%
NTES220812C001350002022-07-21 10:53AM EDT135.000.050.000.150.00-5050155.86%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES220812P000550002022-08-01 10:21AM EDT55.000.050.000.300.00-1120207.03%
NTES220812P000600002022-08-08 10:23AM EDT60.000.010.000.10-0.04-80.00%74139147.66%
NTES220812P000700002022-08-05 9:30AM EDT70.000.050.000.050.00-1186.72%
NTES220812P000710002022-08-05 12:41PM EDT71.000.050.000.150.00-9995.70%
NTES220812P000770002022-07-25 11:23AM EDT77.000.440.000.200.00-160668.95%
NTES220812P000780002022-08-04 9:33AM EDT78.000.250.000.150.00-1360.55%
NTES220812P000790002022-08-01 10:17AM EDT79.000.400.000.300.00-101063.67%
NTES220812P000800002022-08-05 1:07PM EDT80.000.220.000.200.00-281253.52%
NTES220812P000810002022-08-03 2:29PM EDT81.000.440.050.250.00-101152.73%
NTES220812P000820002022-07-19 12:38PM EDT82.001.500.150.300.00--152.15%
NTES220812P000830002022-08-05 11:12AM EDT83.000.600.300.400.00-932352.49%
NTES220812P000840002022-08-05 3:02PM EDT84.000.650.400.550.00-256151.07%
NTES220812P000850002022-08-08 11:37AM EDT85.000.600.550.70-0.23-27.71%255551.66%
NTES220812P000860002022-08-05 2:05PM EDT86.000.700.750.95-0.47-40.17%122851.07%
NTES220812P000870002022-08-08 10:32AM EDT87.001.001.051.25-0.68-40.48%57950.20%
NTES220812P000880002022-08-08 11:41AM EDT88.001.501.401.65-0.45-23.08%21850.05%
NTES220812P000890002022-08-08 11:30AM EDT89.001.651.852.10-0.85-34.00%231549.32%
NTES220812P000900002022-08-08 11:42AM EDT90.002.502.352.65-0.60-19.35%11249.12%
NTES220812P000910002022-08-08 12:37PM EDT91.003.202.953.30+0.25+8.47%26549.56%
NTES220812P000920002022-08-05 12:24PM EDT92.004.613.604.000.00-11449.56%
NTES220812P000930002022-08-03 10:01AM EDT93.004.304.404.800.00-1150.73%
NTES220812P000940002022-07-29 3:51PM EDT94.003.905.205.600.00-4450.39%
NTES220812P000950002022-08-05 10:43AM EDT95.006.906.006.500.00-1652.25%
NTES220812P000980002022-07-21 3:57PM EDT98.003.808.809.300.00-1156.84%
NTES220812P000990002022-08-01 9:56AM EDT99.008.929.6010.300.00--161.23%
NTES220812P001000002022-08-05 12:57PM EDT100.0011.8510.6011.300.00-1165.63%
Advertisement
Advertisement