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 | 65.06% |
| NTES260116C00055000 | 2024-04-03 12:10PM EDT | 55.00 | 45.70 | 49.00 | 53.50 | 0.00 | - | 3 | 0 | 61.88% |
| NTES260116C00060000 | 2023-12-28 11:18AM EDT | 60.00 | 39.50 | 46.10 | 50.00 | 0.00 | - | 5 | 8 | 61.30% |
| NTES260116C00065000 | 2023-12-07 12:06PM EDT | 65.00 | 47.20 | 33.50 | 36.30 | 0.00 | - | 3 | 3 | 32.24% |
| NTES260116C00075000 | 2023-12-29 10:36AM EDT | 75.00 | 30.50 | 33.50 | 36.60 | 0.00 | - | 1 | 0 | 52.34% |
| NTES260116C00080000 | 2023-12-27 1:19PM EDT | 80.00 | 24.09 | 34.30 | 37.20 | 0.00 | - | 1 | 4 | 56.38% |
| NTES260116C00085000 | 2024-02-08 12:04PM EDT | 85.00 | 34.40 | 31.00 | 35.00 | 0.00 | - | 1 | 3 | 55.24% |
| NTES260116C00090000 | 2024-04-25 1:00PM EDT | 90.00 | 22.12 | 24.30 | 26.40 | 0.00 | - | 6 | 39 | 45.46% |
| NTES260116C00095000 | 2024-05-07 2:52PM EDT | 95.00 | 22.00 | 22.00 | 24.10 | 0.00 | - | 102 | 104 | 45.09% |
| NTES260116C00100000 | 2024-05-07 12:37PM EDT | 100.00 | 20.10 | 19.80 | 21.70 | 0.00 | - | 1 | 67 | 44.20% |
| NTES260116C00105000 | 2024-03-26 2:54PM EDT | 105.00 | 22.70 | 15.90 | 16.70 | 0.00 | - | 4 | 41 | 37.87% |
| NTES260116C00110000 | 2024-04-30 10:19AM EDT | 110.00 | 14.40 | 15.70 | 18.10 | 0.00 | - | 1 | 9 | 43.91% |
| NTES260116C00115000 | 2024-05-06 9:44AM EDT | 115.00 | 17.70 | 14.10 | 16.30 | 0.00 | - | 7 | 14 | 43.34% |
| NTES260116C00120000 | 2024-04-11 2:27PM EDT | 120.00 | 13.20 | 12.30 | 14.90 | 0.00 | - | 6 | 8 | 43.31% |
| NTES260116C00125000 | 2024-04-30 2:58PM EDT | 125.00 | 10.20 | 11.50 | 13.30 | 0.00 | - | 1 | 108 | 42.63% |
| NTES260116C00130000 | 2024-04-18 9:32AM EDT | 130.00 | 8.70 | 8.50 | 12.50 | 0.00 | - | 1 | 13 | 43.32% |
| NTES260116C00135000 | 2024-02-27 2:01PM EDT | 135.00 | 18.55 | 9.50 | 12.70 | 0.00 | - | 2 | 2 | 45.84% |
| 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 | 40.91% |
| NTES260116C00150000 | 2024-04-18 11:13AM EDT | 150.00 | 6.00 | 5.10 | 10.00 | 0.00 | - | 10 | 110 | 45.84% |
| NTES260116C00160000 | 2024-05-02 11:42AM EDT | 160.00 | 5.70 | 5.00 | 8.50 | 0.00 | - | 1 | 5 | 45.73% |
| NTES260116C00165000 | 2023-12-22 2:28PM EDT | 165.00 | 4.10 | 4.00 | 8.60 | 0.00 | - | 1 | 1 | 47.41% |
| NTES260116C00170000 | 2024-05-06 1:22PM EDT | 170.00 | 5.48 | 4.00 | 7.00 | 0.00 | - | 6 | 45 | 45.07% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES260116P00045000 | 2024-05-07 11:36AM EDT | 45.00 | 2.05 | 0.90 | 2.45 | 0.00 | - | 5 | 13 | 50.82% |
| NTES260116P00050000 | 2024-03-11 12:53PM EDT | 50.00 | 2.45 | 2.60 | 3.10 | 0.00 | - | 5 | 20 | 48.57% |
| NTES260116P00055000 | 2024-03-06 12:38PM EDT | 55.00 | 3.58 | 3.60 | 5.00 | 0.00 | - | 4 | 10 | 51.30% |
| NTES260116P00060000 | 2023-12-28 10:49AM EDT | 60.00 | 5.40 | 3.80 | 4.60 | 0.00 | - | - | 10 | 44.08% |
| 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 | 46.66% |
| NTES260116P00075000 | 2024-04-17 9:30AM EDT | 75.00 | 9.80 | 7.60 | 9.50 | 0.00 | - | 1 | 15 | 43.01% |
| NTES260116P00080000 | 2024-03-06 12:38PM EDT | 80.00 | 9.83 | 10.40 | 11.90 | 0.00 | - | 4 | 14 | 43.48% |
| NTES260116P00085000 | 2024-04-08 12:13PM EDT | 85.00 | 13.00 | 12.30 | 13.80 | 0.00 | - | 1 | 5 | 42.26% |
| NTES260116P00090000 | 2024-04-25 1:00PM EDT | 90.00 | 15.52 | 13.10 | 15.30 | 0.00 | - | 6 | 39 | 39.86% |
| NTES260116P00095000 | 2024-04-11 2:02PM EDT | 95.00 | 17.50 | 15.40 | 17.90 | 0.00 | - | 2 | 4 | 39.50% |
| NTES260116P00100000 | 2024-02-29 1:42PM EDT | 100.00 | 16.70 | 15.20 | 19.90 | 0.00 | - | 2 | 20 | 37.56% |
| NTES260116P00105000 | 2024-04-15 2:51PM EDT | 105.00 | 25.00 | 20.20 | 24.00 | 0.00 | - | 10 | 17 | 39.46% |
| NTES260116P00110000 | 2024-01-26 11:24AM EDT | 110.00 | 23.00 | 19.20 | 20.60 | 0.00 | - | 4 | 4 | 26.26% |
| 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 | 24.01% |
| 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.