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
CallsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES210423C00095000 | 2021-04-14 9:38AM EDT | 95.00 | 13.60 | 9.40 | 14.10 | 0.00 | - | 9 | 9 | 118.41% |
| NTES210423C00098000 | 2021-04-06 12:35PM EDT | 98.00 | 11.30 | 5.50 | 12.70 | 0.00 | - | 2 | 4 | 132.72% |
| NTES210423C00099000 | 2021-03-26 3:11PM EDT | 99.00 | 6.20 | 4.10 | 10.10 | 0.00 | - | 20 | 20 | 93.60% |
| NTES210423C00100000 | 2021-03-15 12:07AM EDT | 100.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES210423C00101000 | 2021-03-29 10:30AM EDT | 101.00 | 6.35 | 3.90 | 7.40 | 0.00 | - | 1 | 116 | 66.60% |
| NTES210423C00102000 | 2021-04-13 10:35AM EDT | 102.00 | 5.77 | 3.00 | 7.70 | 0.00 | - | 4 | 4 | 85.60% |
| NTES210423C00103000 | 2021-04-13 3:55PM EDT | 103.00 | 3.30 | 2.75 | 6.40 | 0.00 | - | 2 | 96 | 73.05% |
| NTES210423C00104000 | 2021-04-15 1:19PM EDT | 104.00 | 2.90 | 2.60 | 3.80 | 0.00 | - | 2 | 10 | 36.26% |
| NTES210423C00105000 | 2021-04-16 12:48PM EDT | 105.00 | 2.90 | 2.65 | 3.00 | +0.60 | +26.09% | 10 | 83 | 33.69% |
| NTES210423C00106000 | 2021-04-16 2:24PM EDT | 106.00 | 2.25 | 2.05 | 2.35 | +0.35 | +18.42% | 3 | 70 | 32.72% |
| NTES210423C00107000 | 2021-04-16 2:50PM EDT | 107.00 | 1.75 | 1.55 | 1.85 | -0.15 | -7.89% | 21 | 13 | 32.98% |
| NTES210423C00108000 | 2021-04-16 3:53PM EDT | 108.00 | 1.25 | 1.10 | 1.40 | -0.05 | -3.85% | 1 | 17 | 32.72% |
| NTES210423C00109000 | 2021-04-16 3:56PM EDT | 109.00 | 0.95 | 0.80 | 1.05 | -1.70 | -64.15% | 38 | 20 | 32.81% |
| NTES210423C00110000 | 2021-04-16 12:49PM EDT | 110.00 | 0.70 | 0.55 | 0.80 | +0.01 | +1.45% | 14 | 29 | 33.52% |
| NTES210423C00111000 | 2021-04-15 3:26PM EDT | 111.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 61 | 201 | 34.08% |
| NTES210423C00112000 | 2021-04-15 1:17PM EDT | 112.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 225 | 208 | 34.77% |
| NTES210423C00113000 | 2021-04-14 12:29PM EDT | 113.00 | 0.78 | 0.20 | 0.35 | 0.00 | - | 1 | 40 | 35.94% |
| NTES210423C00114000 | 2021-04-14 2:28PM EDT | 114.00 | 0.19 | 0.15 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| NTES210423C00116000 | 2021-03-04 4:24PM EDT | 116.00 | 3.30 | 0.55 | 4.80 | 0.00 | - | 2 | 2 | 101.25% |
| NTES210423C00117000 | 2021-03-31 11:06AM EDT | 117.00 | 0.79 | 0.00 | 0.90 | 0.00 | - | - | 10 | 54.00% |
| NTES210423C00118000 | 2021-04-15 9:39AM EDT | 118.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 100.15% |
| NTES210423C00119000 | 2021-04-13 10:06AM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NTES210423C00120000 | 2021-04-14 1:46PM EDT | 120.00 | 0.23 | 0.00 | 0.80 | 0.00 | - | 12 | 13 | 62.35% |
| NTES210423C00125000 | 2021-03-22 1:46PM EDT | 125.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 129.20% |
| NTES210423C00140000 | 2021-03-05 1:08PM EDT | 140.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 180.27% |
PutsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES210423P00055000 | 2021-03-26 9:30AM EDT | 55.00 | 0.73 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 363.38% |
| NTES210423P00060000 | 2021-03-17 2:27PM EDT | 60.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | - | 2 | 348.54% |
| NTES210423P00075000 | 2021-03-17 2:27PM EDT | 75.00 | 0.88 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 187.70% |
| NTES210423P00080000 | 2021-03-05 1:09PM EDT | 80.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 209 | 104 | 206.64% |
| NTES210423P00085000 | 2021-03-22 1:46PM EDT | 85.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 175.44% |
| NTES210423P00090000 | 2021-03-26 2:26PM EDT | 90.00 | 1.40 | 0.00 | 0.25 | 0.00 | - | 2 | 118 | 67.97% |
| NTES210423P00095000 | 2021-04-05 12:29PM EDT | 95.00 | 2.00 | 0.00 | 0.20 | 0.00 | - | 10 | 20 | 54.59% |
| NTES210423P00097000 | 2021-04-15 3:07PM EDT | 97.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 46.78% |
| NTES210423P00098000 | 2021-04-09 12:16PM EDT | 98.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | 50 | 200 | 42.87% |
| NTES210423P00098500 | 2021-04-13 2:33PM EDT | 98.50 | 0.26 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 40.92% |
| NTES210423P00099000 | 2021-03-26 3:09PM EDT | 99.00 | 3.70 | 0.05 | 0.20 | 0.00 | - | 60 | 61 | 38.97% |
| NTES210423P00099500 | 2021-04-09 11:04AM EDT | 99.50 | 1.20 | 0.05 | 0.20 | 0.00 | - | 2 | 62 | 36.91% |
| NTES210423P00100000 | 2021-04-16 11:14AM EDT | 100.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 200 | 354 | 37.01% |
| NTES210423P00102000 | 2021-04-15 3:07PM EDT | 102.00 | 0.62 | 0.25 | 0.50 | +0.02 | +3.33% | 4 | 61 | 35.94% |
| NTES210423P00103000 | 2021-04-14 1:04PM EDT | 103.00 | 0.53 | 0.40 | 0.65 | 0.00 | - | 2 | 174 | 34.57% |
| NTES210423P00104000 | 2021-04-12 2:34PM EDT | 104.00 | 1.45 | 0.60 | 0.85 | 0.00 | - | 3 | 79 | 33.25% |
| NTES210423P00105000 | 2021-04-13 10:34AM EDT | 105.00 | 2.00 | 0.90 | 1.20 | 0.00 | - | 2 | 94 | 33.69% |
| NTES210423P00106000 | 2021-04-16 2:14PM EDT | 106.00 | 1.45 | 1.30 | 1.55 | +0.35 | +31.82% | 10 | 8 | 32.72% |
| NTES210423P00107000 | 2021-04-16 2:36PM EDT | 107.00 | 1.90 | 1.75 | 2.10 | -1.30 | -40.63% | 12 | 13 | 33.84% |
| NTES210423P00108000 | 2021-04-07 11:33AM EDT | 108.00 | 5.30 | 2.35 | 2.65 | 0.00 | - | 1 | 11 | 33.59% |
| NTES210423P00109000 | 2021-03-19 12:21PM EDT | 109.00 | 5.67 | 3.00 | 3.30 | 0.00 | - | 10 | 18 | 33.74% |
| NTES210423P00110000 | 2021-03-17 12:27PM EDT | 110.00 | 3.50 | 3.60 | 4.10 | 0.00 | - | 10 | 12 | 35.55% |
| NTES210423P00111000 | 2021-03-16 1:02PM EDT | 111.00 | 6.40 | 3.50 | 6.80 | 0.00 | - | - | 2 | 72.90% |
| NTES210423P00114000 | 2021-03-26 12:59PM EDT | 114.00 | 15.02 | 3.60 | 11.30 | 0.00 | - | 1 | 1 | 117.04% |
| NTES210423P00115000 | 2021-04-09 2:29PM EDT | 115.00 | 11.26 | 7.40 | 10.60 | 0.00 | - | 9 | 9 | 56.49% |
| NTES210423P00118000 | 2021-03-30 11:13AM EDT | 118.00 | 15.59 | 7.80 | 13.90 | 0.00 | - | - | 85 | 111.35% |
© 2021 Verizon Media. All rights reserved.
