Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,102.32 +3,827.93 (+6.46%) CMC Crypto 200
1,359.75 +82.77 (+6.48%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES260116C00050000 | 2024-04-05 9:31AM EDT | 50.00 | 48.60 | 53.00 | 57.50 | 0.00 | - | 2 | 10 | 56.81% |
| NTES260116C00055000 | 2024-04-03 12:10PM EDT | 55.00 | 45.70 | 49.00 | 53.50 | 0.00 | - | 3 | 0 | 54.91% |
| NTES260116C00060000 | 2023-12-28 11:18AM EDT | 60.00 | 39.50 | 46.10 | 50.00 | 0.00 | - | 5 | 8 | 54.48% |
| NTES260116C00065000 | 2023-12-07 12:06PM EDT | 65.00 | 47.20 | 33.50 | 36.30 | 0.00 | - | 3 | 3 | 0.00% |
| NTES260116C00075000 | 2023-12-29 10:36AM EDT | 75.00 | 30.50 | 33.50 | 36.60 | 0.00 | - | 1 | 0 | 42.81% |
| NTES260116C00080000 | 2023-12-27 1:19PM EDT | 80.00 | 24.09 | 34.30 | 37.20 | 0.00 | - | 1 | 4 | 51.37% |
| NTES260116C00085000 | 2024-02-08 12:04PM EDT | 85.00 | 34.40 | 31.00 | 35.00 | 0.00 | - | 1 | 3 | 52.03% |
| NTES260116C00090000 | 2024-04-25 1:00PM EDT | 90.00 | 22.12 | 26.00 | 29.90 | 0.00 | - | 6 | 39 | 46.03% |
| NTES260116C00095000 | 2024-05-03 11:17AM EDT | 95.00 | 25.39 | 23.50 | 27.50 | +5.49 | +27.59% | 3 | 7 | 45.74% |
| NTES260116C00100000 | 2024-05-02 3:28PM EDT | 100.00 | 25.30 | 23.20 | 24.60 | +4.49 | +21.58% | 1 | 65 | 44.14% |
| NTES260116C00105000 | 2024-03-26 2:54PM EDT | 105.00 | 22.70 | 15.90 | 16.70 | 0.00 | - | 4 | 41 | 32.81% |
| NTES260116C00110000 | 2024-04-30 10:19AM EDT | 110.00 | 14.40 | 19.00 | 20.80 | 0.00 | - | 1 | 9 | 44.04% |
| NTES260116C00115000 | 2024-04-30 10:19AM EDT | 115.00 | 12.90 | 17.10 | 18.60 | 0.00 | - | 1 | 7 | 43.01% |
| NTES260116C00120000 | 2024-04-11 2:27PM EDT | 120.00 | 13.20 | 15.40 | 16.80 | 0.00 | - | 6 | 8 | 42.48% |
| NTES260116C00125000 | 2024-04-30 2:58PM EDT | 125.00 | 10.20 | 14.00 | 15.40 | 0.00 | - | 1 | 108 | 42.46% |
| NTES260116C00130000 | 2024-04-18 9:32AM EDT | 130.00 | 8.70 | 12.60 | 13.90 | 0.00 | - | 1 | 13 | 42.03% |
| NTES260116C00135000 | 2024-02-27 2:01PM EDT | 135.00 | 18.55 | 9.50 | 12.70 | 0.00 | - | 2 | 2 | 41.95% |
| NTES260116C00140000 | 2024-02-06 10:30AM EDT | 140.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| NTES260116C00145000 | 2024-03-06 10:39AM EDT | 145.00 | 10.90 | 7.60 | 8.50 | 0.00 | - | 1 | 16 | 37.57% |
| NTES260116C00150000 | 2024-04-18 11:13AM EDT | 150.00 | 6.00 | 8.30 | 9.50 | 0.00 | - | 10 | 110 | 41.36% |
| NTES260116C00160000 | 2024-05-02 11:42AM EDT | 160.00 | 5.70 | 6.50 | 7.80 | 0.00 | - | 1 | 5 | 40.99% |
| NTES260116C00165000 | 2023-12-22 2:28PM EDT | 165.00 | 4.10 | 4.00 | 8.60 | 0.00 | - | 1 | 1 | 44.18% |
| NTES260116C00170000 | 2024-04-08 10:55AM EDT | 170.00 | 4.90 | 5.30 | 6.70 | 0.00 | - | 1 | 39 | 41.36% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES260116P00045000 | 2024-04-23 3:10PM EDT | 45.00 | 2.30 | 1.60 | 2.35 | 0.00 | - | 1 | 8 | 51.66% |
| NTES260116P00050000 | 2024-03-11 12:53PM EDT | 50.00 | 2.45 | 2.60 | 3.10 | 0.00 | - | 5 | 20 | 50.15% |
| NTES260116P00055000 | 2024-03-06 12:38PM EDT | 55.00 | 3.58 | 3.60 | 5.00 | 0.00 | - | 4 | 10 | 50.11% |
| NTES260116P00060000 | 2023-12-28 10:49AM EDT | 60.00 | 5.40 | 3.80 | 4.60 | 0.00 | - | - | 10 | 45.90% |
| NTES260116P00065000 | 2023-12-20 10:30AM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| NTES260116P00070000 | 2023-12-27 2:57PM EDT | 70.00 | 8.00 | 4.40 | 8.80 | 0.00 | - | 10 | 22 | 48.78% |
| NTES260116P00075000 | 2024-04-17 9:30AM EDT | 75.00 | 9.80 | 6.90 | 8.20 | 0.00 | - | 1 | 15 | 41.83% |
| NTES260116P00080000 | 2024-03-06 12:38PM EDT | 80.00 | 9.83 | 10.40 | 11.90 | 0.00 | - | 4 | 14 | 45.92% |
| NTES260116P00085000 | 2024-04-08 12:13PM EDT | 85.00 | 13.00 | 9.60 | 11.60 | 0.00 | - | 1 | 5 | 39.91% |
| NTES260116P00090000 | 2024-04-25 1:00PM EDT | 90.00 | 15.52 | 12.50 | 13.70 | 0.00 | - | 6 | 39 | 39.28% |
| NTES260116P00095000 | 2024-04-11 2:02PM EDT | 95.00 | 17.50 | 14.40 | 15.70 | 0.00 | - | 2 | 4 | 38.08% |
| NTES260116P00100000 | 2024-02-29 1:42PM EDT | 100.00 | 16.70 | 15.20 | 19.90 | 0.00 | - | 2 | 20 | 40.87% |
| NTES260116P00105000 | 2024-04-15 2:51PM EDT | 105.00 | 25.00 | 19.10 | 21.10 | 0.00 | - | 10 | 17 | 37.43% |
| NTES260116P00110000 | 2024-01-26 11:24AM EDT | 110.00 | 23.00 | 19.20 | 20.60 | 0.00 | - | 4 | 4 | 30.62% |
| NTES260116P00115000 | 2023-11-15 10:30AM EDT | 115.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTES260116P00125000 | 2023-11-17 3:40PM EDT | 125.00 | 24.25 | 29.00 | 30.90 | 0.00 | - | 2 | 1 | 30.24% |
| NTES260116P00135000 | 2023-12-04 10:30AM EDT | 135.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.