Singapore markets close in 34 minutes

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.40-0.70 (-0.78%)
At close: 04:00PM EDT
87.39 -2.01 (-2.25%)
Pre-market: 04:08AM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES230331C000750002023-03-09 12:55PM EDT75.008.700.000.000.00--00.00%
NTES230331C000760002023-03-13 1:06PM EDT76.008.900.000.000.00--00.00%
NTES230331C000820002023-03-17 11:20AM EDT82.005.300.000.000.00-100.00%
NTES230331C000830002023-03-24 3:34PM EDT83.006.970.000.000.00-100.00%
NTES230331C000840002023-03-13 10:05AM EDT84.003.300.000.000.00-100.00%
NTES230331C000850002023-03-23 10:24AM EDT85.005.870.000.000.00-100.00%
NTES230331C000860002023-03-23 10:03AM EDT86.005.300.000.000.00-800.00%
NTES230331C000870002023-03-24 1:05PM EDT87.003.550.000.000.00-200.00%
NTES230331C000880002023-03-24 10:22AM EDT88.003.310.000.000.00-6000.00%
NTES230331C000890002023-03-24 3:34PM EDT89.002.550.000.000.00-1100.00%
NTES230331C000900002023-03-24 11:24AM EDT90.001.850.000.000.00-1301.56%
NTES230331C000910002023-03-24 11:49AM EDT91.001.550.000.000.00-1203.13%
NTES230331C000920002023-03-24 3:55PM EDT92.001.190.000.000.00-906.25%
NTES230331C000930002023-03-24 2:53PM EDT93.000.960.000.000.00-406.25%
NTES230331C000940002023-03-24 3:59PM EDT94.000.850.000.000.00-4012.50%
NTES230331C000950002023-03-23 10:54AM EDT95.000.800.000.000.00-140012.50%
NTES230331C000960002023-03-24 3:23PM EDT96.000.400.000.000.00-12012.50%
NTES230331C000980002023-03-24 10:13AM EDT98.000.330.000.000.00-3025.00%
NTES230331C000990002023-03-23 10:25AM EDT99.000.250.000.000.00--025.00%
NTES230331C001010002023-03-24 1:45PM EDT101.000.160.000.000.00-6025.00%
NTES230331C001050002023-03-16 3:09PM EDT105.000.280.000.000.00-1025.00%
NTES230331C001100002023-02-23 10:30AM EDT110.000.650.000.300.00--196.88%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES230331P000700002023-03-20 1:17PM EDT70.000.050.000.000.00-2050.00%
NTES230331P000750002023-03-15 10:56AM EDT75.000.860.000.000.00-5025.00%
NTES230331P000760002023-03-21 9:30AM EDT76.000.300.000.000.00-1025.00%
NTES230331P000770002023-03-24 2:43PM EDT77.000.100.000.000.00-1025.00%
NTES230331P000780002023-03-16 11:01AM EDT78.001.050.000.000.00--025.00%
NTES230331P000790002023-03-24 2:46PM EDT79.000.150.000.000.00-7025.00%
NTES230331P000800002023-03-24 3:10PM EDT80.000.210.000.000.00-4025.00%
NTES230331P000810002023-03-21 11:33AM EDT81.000.760.000.000.00-2025.00%
NTES230331P000820002023-03-23 9:30AM EDT82.000.530.000.000.00-1012.50%
NTES230331P000830002023-03-22 1:06PM EDT83.001.100.000.000.00-1012.50%
NTES230331P000840002023-03-21 10:26AM EDT84.001.850.000.000.00-25012.50%
NTES230331P000850002023-03-24 12:23PM EDT85.000.850.000.000.00-5012.50%
NTES230331P000860002023-03-24 1:55PM EDT86.001.160.000.000.00-506.25%
NTES230331P000870002023-03-24 12:40PM EDT87.001.550.000.000.00-106.25%
NTES230331P000880002023-03-24 12:06PM EDT88.001.650.000.000.00-1003.13%
NTES230331P000890002023-03-24 12:19PM EDT89.002.150.000.000.00-1101.56%
NTES230331P000900002023-03-24 11:09AM EDT90.002.700.000.000.00-1300.00%
NTES230331P000910002023-03-23 10:33AM EDT91.002.550.000.000.00--00.00%
NTES230331P000920002023-03-23 10:14AM EDT92.003.100.000.000.00--00.00%