New Zealand markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.47-0.22 (-0.21%)
At close: 04:00PM EDT
103.47 0.00 (0.00%)
After hours: 04:56PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES240328C000980002024-02-23 11:55AM EDT98.0012.305.809.500.00-10208.50%
NTES240328C000990002024-02-13 4:03PM EDT99.009.849.2010.500.00--0350.68%
NTES240328C001000002024-03-27 10:39AM EDT100.003.901.654.600.00-13117.19%
NTES240328C001010002024-03-25 11:52AM EDT101.002.601.902.900.00-312361.43%
NTES240328C001020002024-03-26 9:35AM EDT102.001.800.653.400.00-11953.32%
NTES240328C001030002024-03-28 3:58PM EDT103.000.550.051.25-0.59-51.75%112846.29%
NTES240328C001040002024-03-27 2:13PM EDT104.000.700.000.050.00-103910.16%
NTES240328C001050002024-03-28 11:32AM EDT105.000.130.000.60-0.32-71.11%49355.86%
NTES240328C001060002024-03-26 11:32AM EDT106.000.430.000.100.00-106736.72%
NTES240328C001070002024-03-26 10:51AM EDT107.000.250.000.050.00-13839.84%
NTES240328C001080002024-03-27 11:30AM EDT108.000.100.000.050.00-212748.44%
NTES240328C001090002024-03-28 3:32PM EDT109.000.010.000.15-0.88-98.88%78661.33%
NTES240328C001100002024-03-28 11:32AM EDT110.000.030.000.05-0.07-70.00%111357.81%
NTES240328C001110002024-03-26 3:16PM EDT111.000.110.000.050.00-43364.84%
NTES240328C001120002024-03-26 2:50PM EDT112.000.070.000.450.00-582108.20%
NTES240328C001130002024-03-26 3:16PM EDT113.000.060.000.050.00-3878.13%
NTES240328C001140002024-03-25 9:41AM EDT114.000.150.001.350.00-110169.82%
NTES240328C001150002024-03-25 2:36PM EDT115.000.040.000.050.00-238691.41%
NTES240328C001160002024-03-22 3:37PM EDT116.000.140.000.100.00-510108.20%
NTES240328C001170002024-03-22 3:58PM EDT117.000.200.000.200.00-1530128.91%
NTES240328C001180002024-03-13 2:39PM EDT118.001.200.000.300.00--4146.48%
NTES240328C001190002024-03-22 12:41PM EDT119.000.040.000.050.00-10116.41%
NTES240328C001200002024-03-18 9:34AM EDT120.000.240.000.250.00-214155.86%
NTES240328C001210002024-03-01 12:24PM EDT121.001.170.001.350.00-22236.13%
NTES240328C001250002024-03-28 12:15PM EDT125.000.100.000.25-2.80-96.55%1122189.84%
NTES240328C001300002024-03-15 10:30AM EDT130.000.200.000.750.00-10271.09%
NTES240328C001450002024-02-28 10:40AM EDT145.000.360.000.800.00--1371.88%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTES240328P000850002024-03-06 2:43PM EDT85.000.300.000.050.00-12159.38%
NTES240328P000900002024-03-15 10:55AM EDT90.000.120.000.750.00-24193.36%
NTES240328P000910002024-02-27 1:06PM EDT91.000.520.000.750.00-21181.45%
NTES240328P000920002024-03-15 12:40PM EDT92.000.150.000.750.00-313169.53%
NTES240328P000930002024-02-22 1:47PM EDT93.001.100.001.350.00-11187.30%
NTES240328P000940002024-03-15 1:00PM EDT94.000.200.001.350.00--3174.02%
NTES240328P000950002024-03-28 11:09AM EDT95.000.030.000.05-0.05-62.50%82677.34%
NTES240328P000960002024-03-20 9:47AM EDT96.000.150.001.100.00-11137.31%
NTES240328P000970002024-03-22 10:01AM EDT97.000.140.000.750.00-12109.57%
NTES240328P000980002024-03-27 11:44AM EDT98.000.040.000.050.00-735352.34%
NTES240328P000990002024-03-27 1:39PM EDT99.000.050.000.400.00-62369.34%
NTES240328P001000002024-03-28 11:43AM EDT100.000.150.000.05+0.02+15.38%1024540.63%
NTES240328P001010002024-03-28 11:08AM EDT101.000.060.000.45-0.08-57.14%54262.70%
NTES240328P001020002024-03-28 3:32PM EDT102.000.060.000.05-0.30-83.33%3031120.90%
NTES240328P001030002024-03-28 12:37PM EDT103.000.150.000.10-0.55-78.57%28611112.70%
NTES240328P001040002024-03-26 11:06AM EDT104.000.700.251.75-0.75-51.72%123467.87%
NTES240328P001050002024-03-28 3:10PM EDT105.001.401.153.10-1.37-49.46%210955.57%
NTES240328P001060002024-03-25 11:30AM EDT106.003.581.253.600.00-112995.90%
NTES240328P001070002024-03-28 10:22AM EDT107.003.622.504.10-0.17-4.49%37282.62%
NTES240328P001080002024-03-28 12:37PM EDT108.004.444.006.50+1.04+30.59%646104.79%
NTES240328P001090002024-03-25 10:40AM EDT109.006.354.107.000.00-562161.23%
NTES240328P001100002024-03-27 9:30AM EDT110.007.104.708.600.00-15576.95%
NTES240328P001110002024-03-21 1:13PM EDT111.007.396.009.30+2.91+64.96%4485.55%
NTES240328P001120002024-02-29 10:33AM EDT112.004.576.7010.600.00--093.95%
NTES240328P001140002024-02-28 10:40AM EDT114.007.698.5012.600.00--182.81%
NTES240328P001150002024-03-26 3:47PM EDT115.0010.809.7013.400.00-810989.06%