Singapore markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.69-0.47 (-0.45%)
At close: 04:00PM EDT
104.50 +0.81 (+0.78%)
Pre-market: 05:55AM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES240328C000980002024-02-23 11:55AM EDT98.0012.305.809.500.00-10199.90%
NTES240328C000990002024-02-13 4:03PM EDT99.009.849.2010.500.00--0343.85%
NTES240328C001000002024-03-27 10:39AM EDT100.003.900.000.000.00-100.00%
NTES240328C001010002024-03-25 11:52AM EDT101.002.600.000.000.00-300.00%
NTES240328C001020002024-03-26 9:35AM EDT102.001.800.000.000.00-100.00%
NTES240328C001030002024-03-27 11:20AM EDT103.001.140.000.000.00-600.00%
NTES240328C001040002024-03-27 2:13PM EDT104.000.700.000.000.00-1001.56%
NTES240328C001050002024-03-27 1:01PM EDT105.000.450.000.000.00-306.25%
NTES240328C001060002024-03-26 11:32AM EDT106.000.430.000.000.00-10012.50%
NTES240328C001070002024-03-26 10:51AM EDT107.000.250.000.000.00-1012.50%
NTES240328C001080002024-03-27 11:30AM EDT108.000.100.000.000.00-2025.00%
NTES240328C001090002024-03-22 2:35PM EDT109.000.890.000.000.00-5025.00%
NTES240328C001100002024-03-26 12:57PM EDT110.000.100.000.000.00-11025.00%
NTES240328C001110002024-03-26 3:16PM EDT111.000.110.000.000.00-4025.00%
NTES240328C001120002024-03-26 2:50PM EDT112.000.070.000.000.00-5025.00%
NTES240328C001130002024-03-26 3:16PM EDT113.000.060.000.000.00-3050.00%
NTES240328C001140002024-03-25 9:41AM EDT114.000.150.000.000.00-1050.00%
NTES240328C001150002024-03-25 2:36PM EDT115.000.040.000.000.00-2050.00%
NTES240328C001160002024-03-22 3:37PM EDT116.000.140.000.000.00-5050.00%
NTES240328C001170002024-03-22 3:58PM EDT117.000.200.000.000.00-15050.00%
NTES240328C001180002024-03-13 2:39PM EDT118.001.200.000.000.00--050.00%
NTES240328C001190002024-03-22 12:41PM EDT119.000.040.000.000.00-1050.00%
NTES240328C001200002024-03-18 9:34AM EDT120.000.240.000.000.00-2050.00%
NTES240328C001210002024-03-01 12:24PM EDT121.001.170.000.000.00-2050.00%
NTES240328C001250002024-02-28 1:58PM EDT125.002.900.000.000.00--050.00%
NTES240328C001300002024-03-15 10:30AM EDT130.000.200.000.000.00-1050.00%
NTES240328C001450002024-02-28 10:40AM EDT145.000.360.000.000.00--050.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES240328P000850002024-03-06 2:43PM EDT85.000.300.000.000.00-1050.00%
NTES240328P000900002024-03-15 10:55AM EDT90.000.120.000.000.00-2050.00%
NTES240328P000910002024-02-27 1:06PM EDT91.000.520.000.000.00-2050.00%
NTES240328P000920002024-03-15 12:40PM EDT92.000.150.000.000.00-3050.00%
NTES240328P000930002024-02-22 1:47PM EDT93.001.100.001.350.00-11189.84%
NTES240328P000940002024-03-15 1:00PM EDT94.000.200.000.000.00--050.00%
NTES240328P000950002024-03-21 11:49AM EDT95.000.080.000.000.00-12050.00%
NTES240328P000960002024-03-20 9:47AM EDT96.000.150.000.000.00-1025.00%
NTES240328P000970002024-03-22 10:01AM EDT97.000.140.000.000.00-1025.00%
NTES240328P000980002024-03-27 11:44AM EDT98.000.040.000.000.00-7025.00%
NTES240328P000990002024-03-27 1:39PM EDT99.000.050.000.000.00-6025.00%
NTES240328P001000002024-03-26 12:29PM EDT100.000.130.000.000.00-5012.50%
NTES240328P001010002024-03-27 10:52AM EDT101.000.140.000.000.00-1012.50%
NTES240328P001020002024-03-27 2:48PM EDT102.000.360.000.000.00-206.25%
NTES240328P001030002024-03-27 2:34PM EDT103.000.700.000.000.00-903.13%
NTES240328P001040002024-03-26 11:06AM EDT104.001.450.000.000.00-3300.00%
NTES240328P001050002024-03-25 9:55AM EDT105.002.770.000.000.00-500.00%
NTES240328P001060002024-03-25 11:30AM EDT106.003.580.000.000.00-100.00%
NTES240328P001070002024-03-26 11:14AM EDT107.003.790.000.000.00-100.00%
NTES240328P001080002024-03-22 3:06PM EDT108.003.400.000.000.00-700.00%
NTES240328P001090002024-03-25 10:40AM EDT109.006.350.000.000.00-500.00%
NTES240328P001100002024-03-27 9:30AM EDT110.007.100.000.000.00-100.00%
NTES240328P001110002024-03-21 1:13PM EDT111.004.480.000.000.00--00.00%
NTES240328P001120002024-02-29 10:33AM EDT112.004.570.000.000.00--00.00%
NTES240328P001140002024-02-28 10:40AM EDT114.007.690.000.000.00--00.00%
NTES240328P001150002024-03-26 3:47PM EDT115.0010.800.000.000.00-800.00%