NASDAQ:NTES

NetEase Options Chain and Prices

$107.46

+3.38 (+3.25%)

(As of 12/7/2021 01:10 PM ET)

Add

Compare

Today's Range: $106.16
▼
$109.00
50-Day Range: $81.70
▼
$115.55
52-Week Range: $77.97
▼
$134.33

Volume: 115,020 shs
Average Volume: 2.92 million shs
Market Capitalization: $71.98 billion

P/E Ratio: 38.93
Dividend Yield: 0.89%
Beta: 0.56

NetEase (NASDAQ:NTES) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/10/2021	$155.00	$0.000	Call	0	0	0	0 (+0)	0.747779 (-0.051868)	0.0	0
12/10/2021	$150.00	$0.000	Call	0	0	0	0 (+0)	0.747779 (-0.051868)	0.0	0
12/10/2021	$145.00	$0.000	Call	0	0	0	9 (+0)	0.747779 (-0.051868)	0.0000040	0
12/10/2021	$140.00	$0.000	Call	0	0	0	0 (+0)	0.747779 (-0.051868)	0.000033	0
12/10/2021	$135.00	$0.001	Call	0	0	0	6 (+0)	0.747779 (-0.051868)	0.000514	0
12/10/2021	$130.00	$0.006	Call	0	0	0	4 (+0)	0.747779 (-0.051868)	0.002529	0
12/10/2021	$127.00	$0.015	Call	0	0	0	0 (+0)	0.747779 (-0.051868)	0.006202	0
12/10/2021	$126.00	$0.021	Call	0	0	0	0 (+0)	0.747779 (-0.051868)	0.008527	0
12/10/2021	$125.00	$0.029	Call	0	0	0	28 (+0)	0.747779 (-0.051868)	0.011228	0
12/10/2021	$124.00	$0.039	Call	0	0	0	3 (+0)	0.747779 (-0.051868)	0.014675	0

12/10/2021	$123.00	$0.053	Call	0	0	0	0 (+0)	0.747779 (-0.051868)	0.019027	0
12/10/2021	$122.00	$0.070	Call	0	0	0	0 (+0)	0.747779 (-0.051868)	0.024477	0
12/10/2021	$121.00	$0.093	Call	0	0	0	0 (+0)	0.747779 (-0.051868)	0.031237	0
12/10/2021	$120.00	$0.122	Call	0	0	0	3 (+0)	0.747779 (-0.051868)	0.039534	0
12/10/2021	$119.00	$0.158	Call	0	0	0	2 (+0)	0.747779 (-0.051868)	0.049634	0
12/10/2021	$118.00	$0.205	Call	0	0	0	2 (+0)	0.747779 (-0.051868)	0.061785	0
12/10/2021	$117.00	$0.263	Call	0	0	0	2 (+0)	0.747779 (-0.051868)	0.076271	0
12/10/2021	$116.00	$0.335	Call	0	0	0	10 (+0)	0.747779 (-0.051868)	0.093355	0
12/10/2021	$115.00	$0.261	Call	2	1	1	17 (-1)	0.660109 (-0.151821)	0.083767	2
12/10/2021	$114.00	$0.288	Call	0	0	0	6 (+0)	0.630847 (-0.164316)	0.094328	0
12/10/2021	$113.00	$0.393	Call	2	0	2	2 (+1)	0.636343 (-0.141906)	0.121047	2
12/10/2021	$112.00	$0.496	Call	2	0	1	18 (+0)	0.629539 (-0.155097)	0.147374	2
12/10/2021	$111.00	$0.630	Call	13	9	4	9 (+0)	0.624829 (-0.147029)	0.179164	7
12/10/2021	$110.00	$0.786	Call	1	0	0	11 (+8)	0.617471 (-0.151205)	0.214805	1
12/10/2021	$109.00	$0.995	Call	5	3	1	22 (+20)	0.615446 (-0.172408)	0.257671	5
12/10/2021	$108.00	$1.226	Call	23	22	1	17 (+9)	0.608184 (-0.16348)	0.303646	4
12/10/2021	$107.00	$1.579	Call	12	2	0	17 (+15)	0.619717 (-0.15316)	0.359643	4
12/10/2021	$106.00	$1.961	Call	13	1	3	1 (+1)	0.624258 (-0.157296)	0.41595	6
12/10/2021	$105.00	$2.397	Call	1	1	0	13 (+5)	0.628225 (-0.151132)	0.473698	1
12/10/2021	$104.00	$2.898	Call	21	21	0	1 (+1)	0.633956 (-0.127112)	0.531833	3
12/10/2021	$103.00	$3.427	Call	30	21	5	4 (+1)	0.632577 (-0.16561)	0.589559	14
12/10/2021	$102.00	$4.186	Call	24	11	1	29 (+27)	0.673421 (-0.090243)	0.638995	9
12/10/2021	$101.00	$4.888	Call	1	1	0	69 (+55)	0.689599 (-0.118447)	0.686619	1
12/10/2021	$100.00	$5.637	Call	23	17	5	46 (+46)	0.707157 (-0.076225)	0.729505	5
12/10/2021	$99.00	$6.476	Call	1	0	0	11 (+10)	0.740453 (-0.07885)	0.76354	1
12/10/2021	$98.00	$7.288	Call	10	0	0	14 (+13)	0.757223 (-0.088736)	0.797515	1
12/10/2021	$97.00	$8.148	Call	4	0	4	8 (+7)	0.780965 (-0.078404)	0.825525	3
12/10/2021	$96.00	$9.123	Call	0	0	0	0 (+0)	0.841424 (-0.064275)	0.839817	0
12/10/2021	$95.00	$9.964	Call	0	0	0	2 (-2)	0.844166 (-0.008234)	0.866749	0
12/10/2021	$94.00	$10.897	Call	0	0	0	4 (+0)	0.878305 (-0.047694)	0.882564	0
12/10/2021	$90.00	$14.718	Call	0	0	0	14 (+0)	1.02387 (+0.025155)	0.925707	0
12/10/2021	$85.00	$19.631	Call	0	0	0	0 (+0)	1.24798 (+0.104397)	0.950522	0
12/10/2021	$80.00	$24.578	Call	0	0	0	0 (+0)	1.48162 (+0.338037)	0.964765	0
12/10/2021	$75.00	$29.545	Call	0	0	0	0 (+0)	1.73034 (+0.58676)	0.973482	0
12/10/2021	$70.00	$34.421	Call	4	4	0	5 (+0)	1.73034 (+0.58676)	0.990807	2
12/10/2021	$65.00	$39.285	Call	2	2	0	0 (+0)	1.73034 (+0.58676)	0.998607	2
12/10/2021	$60.00	$42.588	Call	14	13	1	0 (+0)	1.73034 (+0.58676)	1.0	14
12/10/2021	$155.00	$52.485	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.999254	0
12/10/2021	$150.00	$47.486	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.999253	0
12/10/2021	$145.00	$42.486	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.99925	0
12/10/2021	$140.00	$37.486	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.999221	0
12/10/2021	$135.00	$30.691	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.998742	0
12/10/2021	$130.00	$25.796	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.99673	0
12/10/2021	$127.00	$22.806	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.993059	0
12/10/2021	$126.00	$21.711	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.990734	0
12/10/2021	$125.00	$20.719	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.988036	0
12/10/2021	$124.00	$19.729	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.984591	0
12/10/2021	$123.00	$18.743	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.980241	0
12/10/2021	$122.00	$17.760	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.974796	0
12/10/2021	$121.00	$16.783	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.968042	0
12/10/2021	$120.00	$15.812	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.959751	0
12/10/2021	$119.00	$14.849	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.94966	0
12/10/2021	$118.00	$13.895	Put	0	0	0	0 (+0)	0.747779 (-0.051868)	-0.937519	0
12/10/2021	$117.00	$12.953	Put	0	0	0	1 (+0)	0.747779 (-0.051868)	-0.923047	0
12/10/2021	$116.00	$12.025	Put	0	0	0	5 (+0)	0.747779 (-0.051868)	-0.905981	0
12/10/2021	$115.00	$10.951	Put	0	0	0	2 (+2)	0.660109 (-0.151821)	-0.915568	0
12/10/2021	$114.00	$9.978	Put	2	0	2	2 (+0)	0.630847 (-0.164316)	-0.905023	2
12/10/2021	$113.00	$9.083	Put	1	0	1	1 (+0)	0.636343 (-0.141906)	-0.878341	1
12/10/2021	$112.00	$8.186	Put	1	0	1	2 (+0)	0.629539 (-0.155097)	-0.852051	1
12/10/2021	$111.00	$7.320	Put	1	0	1	6 (-1)	0.624829 (-0.147029)	-0.820312	1
12/10/2021	$110.00	$6.476	Put	0	0	0	12 (+2)	0.617471 (-0.151205)	-0.784734	0
12/10/2021	$109.00	$5.684	Put	0	0	0	4 (-1)	0.615446 (-0.172408)	-0.74195	0
12/10/2021	$108.00	$4.915	Put	0	0	0	4 (+0)	0.608184 (-0.16348)	-0.696073	0
12/10/2021	$107.00	$4.268	Put	0	0	0	11 (+0)	0.619717 (-0.15316)	-0.640192	0
12/10/2021	$106.00	$3.649	Put	0	0	0	7 (+0)	0.624258 (-0.157296)	-0.584018	0
12/10/2021	$105.00	$3.084	Put	2	2	0	26 (+14)	0.628225 (-0.151132)	-0.526426	2
12/10/2021	$104.00	$2.585	Put	25	0	25	17 (-2)	0.633956 (-0.127112)	-0.468464	14
12/10/2021	$103.00	$2.113	Put	23	9	10	19 (+6)	0.632577 (-0.16561)	-0.410948	10
12/10/2021	$102.00	$1.870	Put	28	10	18	99 (+2)	0.673421 (-0.090243)	-0.361613	14
12/10/2021	$101.00	$1.571	Put	13	1	12	45 (+41)	0.689599 (-0.118447)	-0.314153	8
12/10/2021	$100.00	$1.319	Put	60	30	25	112 (+82)	0.707157 (-0.076225)	-0.271433	18
12/10/2021	$99.00	$1.156	Put	10	4	6	49 (+5)	0.740453 (-0.07885)	-0.237487	4
12/10/2021	$98.00	$0.967	Put	13	2	11	149 (-23)	0.757223 (-0.088736)	-0.203663	8
12/10/2021	$97.00	$0.825	Put	9	0	9	11 (-9)	0.780965 (-0.078404)	-0.175771	5
12/10/2021	$96.00	$0.800	Put	17	9	8	100 (-21)	0.841424 (-0.064275)	-0.161408	5
12/10/2021	$95.00	$0.639	Put	34	0	33	102 (+28)	0.844166 (-0.008234)	-0.134671	11
12/10/2021	$94.00	$0.570	Put	25	0	25	13 (+12)	0.878305 (-0.047694)	-0.118891	13
12/10/2021	$90.00	$0.387	Put	148	2	146	1011 (+1005)	1.02387 (+0.025155)	-0.075796	53
12/10/2021	$85.00	$0.296	Put	6	2	3	181 (+170)	1.24798 (+0.104397)	-0.050817	5
12/10/2021	$80.00	$0.240	Put	3	0	0	76 (+71)	1.48162 (+0.338037)	-0.036415	3
12/10/2021	$75.00	$0.205	Put	54	46	2	3 (+1)	1.73034 (+0.57202)	-0.027545	14
12/10/2021	$70.00	$0.069	Put	2	0	0	0 (+0)	1.73034 (+0.58676)	-0.010659	2
12/10/2021	$65.00	$0.019	Put	0	0	0	0 (+0)	1.73034 (+0.58676)	-0.003354	0
12/10/2021	$60.00	$0.004	Put	10	10	0	0 (+0)	1.73034 (+0.58676)	-0.000788	2

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/7/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources