NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES190426C002000002019-03-26 10:49AM EDT200.0039.0069.3078.100.00-10279.59%
NTES190426C002225002019-03-22 2:42PM EDT222.5016.8038.5044.500.00-330.00%
NTES190426C002275002019-03-07 12:26PM EDT227.5011.7047.7053.600.00-21188.38%
NTES190426C002300002019-04-18 12:21PM EDT230.0035.0040.1048.500.00-10079191.80%
NTES190426C002325002019-03-21 11:30AM EDT232.5014.6730.5036.500.00-420.00%
NTES190426C002350002019-04-03 12:01PM EDT235.0034.9034.0040.000.00-520.00%
NTES190426C002375002019-03-26 2:14PM EDT237.5012.0031.5037.500.00-130.00%
NTES190426C002400002019-04-22 12:27PM EDT240.0028.3029.0035.000.00-2120.00%
NTES190426C002425002019-03-25 12:09AM EDT242.506.400.000.000.00-400.00%
NTES190426C002450002019-04-05 9:51AM EDT245.0027.8226.0032.000.00-6979.49%
NTES190426C002500002019-04-24 2:53PM EDT250.0024.5020.5026.100.00-37110.00%
NTES190426C002525002019-04-08 9:30AM EDT252.5026.4817.2022.200.00-3120.00%
NTES190426C002550002019-04-23 12:51PM EDT255.0018.9714.7019.700.00-170.00%
NTES190426C002575002019-04-24 11:46AM EDT257.5014.0412.2017.200.00-1170.00%
NTES190426C002600002019-04-18 12:25PM EDT260.007.059.7014.700.00-11120.00%
NTES190426C002650002019-04-24 10:08AM EDT265.005.106.5011.600.00-370.00%
NTES190426C002725002019-04-24 1:59PM EDT272.503.201.703.600.00-44650.00%
NTES190426C002800002019-04-24 3:29PM EDT280.000.550.000.800.00-7918824.02%
NTES190426C002850002019-04-23 3:59PM EDT285.000.250.004.800.00-712866.70%
NTES190426C002875002019-04-24 1:59PM EDT287.500.100.002.000.00-61353.03%
NTES190426C002950002019-04-11 9:43AM EDT295.000.900.004.800.00-11101.66%
NTES190426C003000002019-04-16 3:52PM EDT300.000.050.004.800.00-5090117.16%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTES190426P001950002019-04-01 9:30AM EDT195.000.630.004.800.00-11348.93%
NTES190426P002000002019-03-18 9:31AM EDT200.000.550.000.100.00-10171.88%
NTES190426P002025002019-04-02 10:12AM EDT202.500.100.004.800.00-200318.95%
NTES190426P002050002019-04-09 11:26AM EDT205.000.050.004.800.00-68309.18%
NTES190426P002075002019-03-18 12:04AM EDT207.503.230.000.100.00-11153.91%
NTES190426P002125002019-03-27 3:55PM EDT212.501.800.000.000.00-3350.00%
NTES190426P002150002019-04-01 10:17AM EDT215.000.640.004.800.00-41270.70%
NTES190426P002175002019-04-01 9:48AM EDT217.500.880.004.800.00-57261.23%
NTES190426P002200002019-04-04 1:15PM EDT220.000.150.004.800.00-12251.86%
NTES190426P002225002019-04-03 1:10PM EDT222.500.200.004.800.00-1010242.48%
NTES190426P002250002019-04-05 2:09PM EDT225.000.160.001.100.00-465164.55%
NTES190426P002275002019-03-25 12:48PM EDT227.506.700.004.800.00-11223.93%
NTES190426P002300002019-04-08 9:35AM EDT230.000.350.000.950.00-1054145.80%
NTES190426P002325002019-04-01 12:47PM EDT232.501.550.054.800.00-19206.20%
NTES190426P002350002019-04-15 3:03PM EDT235.000.180.001.050.00-556134.38%
NTES190426P002375002019-04-10 9:55AM EDT237.500.280.001.700.00-111141.46%
NTES190426P002400002019-04-01 11:51AM EDT240.003.300.004.800.00-919178.08%
NTES190426P002425002019-04-23 11:16AM EDT242.500.070.001.700.00-141126.27%
NTES190426P002650002019-04-24 1:40PM EDT265.000.500.004.800.00-14540084.30%
NTES190426P002675002019-04-24 3:05PM EDT267.500.600.001.500.00-263159.79%
NTES190426P002750002019-04-24 3:56PM EDT275.003.002.004.400.00-11750.05%
NTES190426P002900002019-04-10 10:30AM EDT290.0021.5515.3020.300.00-98118.31%
NTES190426P003000002019-04-10 10:30AM EDT300.0030.7523.5029.500.00-30134.16%