Singapore markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.54+0.31 (+0.34%)
At close: 04:00PM EDT
92.32 -0.22 (-0.24%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES240621C000650002024-01-25 4:07PM EDT65.0039.6942.5047.000.00-158697.56%
NTES240621C000750002024-03-21 12:40PM EDT75.0033.5017.3022.000.00-16173.93%
NTES240621C000800002024-06-14 1:12PM EDT80.0012.0011.0014.40-0.70-5.51%51264.06%
NTES240621C000850002024-06-12 10:42AM EDT85.007.907.509.500.00-17871.78%
NTES240621C000900002024-06-14 11:11AM EDT90.003.423.103.40-0.08-2.29%244436.91%
NTES240621C000920002024-06-14 2:45PM EDT92.001.751.902.05-0.25-12.50%5134.67%
NTES240621C000930002024-06-14 3:50PM EDT93.001.321.401.55-0.83-38.60%19234.55%
NTES240621C000940002024-06-14 3:56PM EDT94.001.011.001.10-0.19-15.83%209133.64%
NTES240621C000950002024-06-14 2:36PM EDT95.000.660.700.80-0.19-22.35%821,41634.03%
NTES240621C000960002024-06-14 9:31AM EDT96.000.500.500.55-0.15-23.08%117133.94%
NTES240621C000970002024-06-14 2:47PM EDT97.000.350.350.45-0.15-30.00%417136.38%
NTES240621C000980002024-06-13 11:37AM EDT98.000.400.250.35-0.05-11.11%127637.99%
NTES240621C000990002024-06-13 10:31AM EDT99.000.400.150.300.00-31940.53%
NTES240621C001000002024-06-14 12:21PM EDT100.000.250.100.20-0.45-64.29%168040.23%
NTES240621C001010002024-06-13 3:29PM EDT101.000.180.100.200.00-8844.04%
NTES240621C001030002024-06-14 1:12PM EDT103.000.080.050.50-0.17-68.00%23255.27%
NTES240621C001040002024-06-10 9:46AM EDT104.000.300.051.400.00--277.00%
NTES240621C001050002024-06-10 12:53PM EDT105.000.270.050.600.00-335765.14%
NTES240621C001060002024-06-06 2:01PM EDT106.000.300.050.800.00-16673.44%
NTES240621C001070002024-05-22 9:31AM EDT107.002.350.052.200.00--6102.49%
NTES240621C001080002024-06-10 9:46AM EDT108.000.180.001.350.00--291.21%
NTES240621C001100002024-06-14 2:24PM EDT110.000.050.000.10-0.20-80.00%1185958.98%
NTES240621C001110002024-06-13 3:17PM EDT111.000.050.000.100.00-111161.33%
NTES240621C001150002024-06-13 3:04PM EDT115.000.050.001.350.00-31,126116.11%
NTES240621C001160002024-05-24 9:54AM EDT116.000.190.001.350.00-237119.43%
NTES240621C001170002024-06-03 11:29AM EDT117.000.100.000.150.00-1011880.66%
NTES240621C001180002024-05-20 3:20PM EDT118.001.450.001.350.00--8125.88%
NTES240621C001200002024-06-14 9:45AM EDT120.000.060.000.05+0.01+20.00%11,18176.17%
NTES240621C001210002024-06-13 12:47PM EDT121.000.050.001.350.00-66135.25%
NTES240621C001250002024-05-21 11:30AM EDT125.000.450.000.450.00-2839117.97%
NTES240621C001300002024-05-30 1:13PM EDT130.000.100.000.100.00-10305104.69%
NTES240621C001350002024-05-23 12:15PM EDT135.000.050.001.350.00-10186174.12%
NTES240621C001400002024-05-30 10:54AM EDT140.000.050.000.050.00-22667114.06%
NTES240621C001450002024-05-30 12:00PM EDT145.000.050.000.050.00-50165122.66%
NTES240621C001500002024-02-23 10:48AM EDT150.001.050.050.700.00-18187.70%
NTES240621C001550002024-05-30 9:30AM EDT155.000.050.000.050.00-2506138.28%
NTES240621C001600002024-05-22 3:59PM EDT160.000.050.000.050.00-454145.31%
NTES240621C001650002024-05-13 11:34AM EDT165.000.050.000.050.00-1477153.13%
NTES240621C001700002024-02-28 4:49PM EDT170.000.650.001.400.00-14251.17%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES240621P000450002024-02-07 10:30AM EDT45.000.120.000.000.00-11750.00%
NTES240621P000500002024-03-06 3:16PM EDT50.000.300.001.550.00-1233293.75%
NTES240621P000550002024-02-29 10:57AM EDT55.000.250.001.450.00-148251.07%
NTES240621P000600002024-05-28 2:46PM EDT60.000.050.000.400.00-4399166.60%
NTES240621P000650002024-06-10 2:58PM EDT65.000.050.001.350.00-381179.79%
NTES240621P000700002024-06-13 3:18PM EDT70.000.050.000.150.00-4859797.27%
NTES240621P000710002024-06-13 2:38PM EDT71.000.050.001.350.00-2929143.16%
NTES240621P000730002024-06-14 3:49PM EDT73.000.050.000.30-0.01-16.67%7194.73%
NTES240621P000750002024-06-14 1:10PM EDT75.000.050.051.35-0.05-50.00%7406121.09%
NTES240621P000800002024-06-14 10:25AM EDT80.000.120.050.15+0.01+9.09%5691558.59%
NTES240621P000830002024-06-14 1:12PM EDT83.000.080.050.65-0.09-52.94%2261.23%
NTES240621P000850002024-06-14 10:08AM EDT85.000.190.100.20-0.06-24.00%21,20443.95%
NTES240621P000870002024-06-14 1:29PM EDT87.000.250.150.25-0.12-32.43%1436.82%
NTES240621P000880002024-06-14 2:26PM EDT88.000.410.250.35-0.19-31.67%4435.35%
NTES240621P000900002024-06-14 3:59PM EDT90.000.600.550.70-0.37-38.14%141,30033.15%
NTES240621P000910002024-06-14 11:06AM EDT91.000.950.850.95-0.40-29.63%263031.64%
NTES240621P000920002024-06-14 10:47AM EDT92.001.511.201.40+0.21+16.15%2132.47%
NTES240621P000930002024-06-14 2:50PM EDT93.002.021.701.90-0.19-8.60%4532.37%
NTES240621P000940002024-06-14 3:43PM EDT94.002.682.302.50-0.12-4.29%65532.42%
NTES240621P000950002024-06-14 10:24AM EDT95.003.303.003.30-0.50-13.16%584734.96%
NTES240621P000960002024-06-14 1:27PM EDT96.004.003.804.10-3.15-44.06%14336.23%
NTES240621P000970002024-06-13 2:41PM EDT97.005.404.005.200.00-112544.29%
NTES240621P000980002024-06-06 12:56PM EDT98.005.165.506.100.00-236646.88%
NTES240621P000990002024-05-23 10:11AM EDT99.005.705.407.600.00--23865.23%
NTES240621P001000002024-06-14 9:30AM EDT100.008.605.908.10+1.90+28.36%448056.54%
NTES240621P001010002024-05-24 10:47AM EDT101.0011.226.9010.700.00-21750.49%
NTES240621P001030002024-05-23 2:31PM EDT103.009.408.8012.700.00--1056.06%
NTES240621P001050002024-06-14 1:51PM EDT105.0013.4010.8014.80+2.16+19.22%343765.82%
NTES240621P001080002024-05-20 12:54PM EDT108.008.1013.8017.700.00--073.73%
NTES240621P001100002024-06-14 1:51PM EDT110.0018.4215.8018.80+1.75+10.50%2422121.53%
NTES240621P001150002024-06-06 3:38PM EDT115.0021.9020.7023.800.00-10218140.92%
NTES240621P001200002024-06-14 2:39PM EDT120.0029.2026.8028.70+1.41+5.07%100167110.16%
NTES240621P001250002024-06-14 2:39PM EDT125.0034.2030.7033.60+1.41+4.30%10090167.53%