Log in

NetEase Options Chain and Prices (NASDAQ:NTES)

$295.01
-1.47 (-0.50 %)
(As of 11/14/2019 01:22 AM ET)
Today's Range
$290.13
Now: $295.01
$296.72
50-Day Range
$253.30
MA: $278.45
$307.87
52-Week Range
$209.01
Now: $295.01
$309.24
Volume472,600 shs
Average Volume719,165 shs
Market Capitalization$37.75 billion
P/E Ratio42.94
Dividend Yield1.40%
Beta0.81

Options Chain

NetEase (NASDAQ:NTES) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/15/2019$370.00$0.025Call001.13241 (+0.118647)0.003914
11/15/2019$365.00$0.025Call001.07203 (+0.11282)0.004117
11/15/2019$360.00$0.025Call0101.0113 (+0.032947)0.004378
11/15/2019$355.00$0.025Call0110.950979 (+0.103323)0.004749
11/15/2019$350.00$0.025Call000.885938 (+0.103088)0.005045
11/15/2019$345.00$0.025Call020.803006 (+0.079096)0.004623
11/15/2019$342.50$0.075Call000.875691 (+0.154648)0.011621
11/15/2019$340.00$0.075Call0490.838542 (+0.148848)0.012075
11/15/2019$337.50$0.075Call000.800893 (+0.142978)0.012575
11/15/2019$335.00$0.075Call01380.76272 (+0.161434)0.013129
11/15/2019$332.50$0.075Call000.724001 (+0.12654)0.013748
11/15/2019$330.00$0.025Call1960.597629 (+0.088506)0.006032
11/15/2019$327.50$0.075Call000.6447590.015229
11/15/2019$325.00$0.075Call03300.604169 (+0.132984)0.016127
11/15/2019$322.50$0.100Call000.587329 (+0.150065)0.021368
11/15/2019$320.00$0.075Call0433 (-1)0.520833 (+0.100055)0.018382
11/15/2019$317.50$0.100Call0420.499615 (+0.115292)0.024615
11/15/2019$315.00$0.075Call05730.434159 (+0.061822)0.021572
11/15/2019$312.50$0.075Call131 (+1)0.389359 (-0.024793)0.023737
11/15/2019$310.00$0.100Call4533 (+1)0.360432 (+0.023231)0.032716
11/15/2019$307.50$0.175Call15149 (-9)0.347133 (+0.015066)0.054937
11/15/2019$305.00$0.375Call125331 (+11)0.352169 (+0.028341)0.103406
11/15/2019$302.50$0.550Call1786 (+8)0.324109 (-0.000302)0.151322
11/15/2019$300.00$1.075Call298333 (+5)0.331308 (+0.006952)0.251599
11/15/2019$297.50$1.775Call82244 (+2)0.3249 (+0.003691)0.368737
11/15/2019$295.00$2.900Call9146 (+1)0.331406 (+0.004483)0.506325
11/15/2019$292.50$4.350Call31250.336002 (-0.001959)0.639886
11/15/2019$290.00$6.150Call3232 (+4)0.346033 (+0.00636)0.752891
11/15/2019$287.50$8.250Call0192 (+1)0.367319 (+0.004981)0.832467
11/15/2019$285.00$10.600Call01220.413581 (+0.048085)0.873821
11/15/2019$282.50$12.850Call0430.417608 (+0.041512)0.922039
11/15/2019$280.00$15.100Call1295 (-10)0.362249 (+0.003672)0.975168
11/15/2019$277.50$17.700Call0900.4797510.95927
11/15/2019$275.00$20.100Call0380.4657850.980106
11/15/2019$272.50$22.600Call0120.5171640.981864
11/15/2019$270.00$24.950Call045
11/15/2019$267.50$0.000Call020
11/15/2019$265.00$30.100Call0110.670850.985602
11/15/2019$262.50$0.000Call000
11/15/2019$260.00$35.100Call0230.7735640.987315
11/15/2019$257.50$0.000Call000
11/15/2019$255.00$40.100Call0220.8768980.988655
11/15/2019$250.00$0.000Call0360
11/15/2019$245.00$0.000Call120
11/15/2019$240.00$0.000Call1111.564380
11/15/2019$235.00$60.050Call031.179670.99596
11/15/2019$230.00$0.000Call000
11/15/2019$225.00$0.000Call000
11/15/2019$220.00$0.000Call000
11/15/2019$215.00$0.000Call000
11/15/2019$210.00$85.100Call001.884660.993904
11/15/2019$205.00$0.000Call000
11/15/2019$200.00$0.000Call000
11/15/2019$195.00$100.100Call112.266720.994639
11/15/2019$190.00$0.000Call000
11/15/2019$185.00$0.000Call000
11/15/2019$180.00$0.000Call000
11/15/2019$175.00$0.000Call000
11/15/2019$170.00$125.100Call002.96420.99563
11/15/2019$370.00$75.050Put001.25724-0.992568
11/15/2019$365.00$0.000Put000
11/15/2019$360.00$0.000Put000
11/15/2019$355.00$0.000Put000
11/15/2019$350.00$0.000Put000
11/15/2019$345.00$0.000Put000
11/15/2019$342.50$0.000Put000
11/15/2019$340.00$0.000Put000
11/15/2019$337.50$0.000Put000
11/15/2019$335.00$0.000Put000
11/15/2019$332.50$0.000Put000
11/15/2019$330.00$0.000Put000
11/15/2019$327.50$0.000Put000
11/15/2019$325.00$30.100Put000.650553-0.977775
11/15/2019$322.50$0.000Put000
11/15/2019$320.00$25.050Put000.518907-0.98384
11/15/2019$317.50$22.500Put000.399405-0.994913
11/15/2019$315.00$20.000Put0240.358557-0.994698
11/15/2019$312.50$17.450Put01
11/15/2019$310.00$15.150Put070.397862-0.953612
11/15/2019$307.50$12.650Put9120.345221 (-0.006681)-0.947531
11/15/2019$305.00$10.250Put0270.324784 (-0.047393)-0.917067
11/15/2019$302.50$8.100Put0410.337409 (+0.023007)-0.840151
11/15/2019$300.00$5.950Put2057 (+8)0.318607 (+0.001035)-0.760296
11/15/2019$297.50$4.200Put1389 (+15)0.320807 (-0.001017)-0.635024
11/15/2019$295.00$2.850Put6395 (+31)0.331247 (+0.001956)-0.493922
11/15/2019$292.50$1.825Put10130 (+3)0.337604 (+0.002694)-0.359406
11/15/2019$290.00$1.150Put11219 (+16)0.349321 (+0.004405)-0.247953
11/15/2019$287.50$0.700Put1252 (+1)0.36118 (+0.011243)-0.163354
11/15/2019$285.00$0.425Put24122 (+35)0.377519 (+0.011092)-0.104895
11/15/2019$282.50$0.300Put02540.412241 (+0.028319)-0.072849
11/15/2019$280.00$0.250Put0376 (+9)0.45673 (+0.057881)-0.057308
11/15/2019$277.50$0.125Put4770.457163-0.031218
11/15/2019$275.00$0.100Put0292 (+40)0.490372 (+0.036538)-0.024014
11/15/2019$272.50$0.100Put0770.542773 (+0.038281)-0.021928
11/15/2019$270.00$0.075Put01050.57191 (+0.063289)-0.016166
11/15/2019$267.50$0.075Put03010.623708 (+0.071093)-0.014751
11/15/2019$265.00$0.100Put03230.700706 (+0.105215)-0.017153
11/15/2019$262.50$0.100Put050.755157-0.01609
11/15/2019$260.00$0.050Put01520.738206 (+0.07355)-0.008728
11/15/2019$257.50$0.125Put000.888699 (+0.140229)-0.016921
11/15/2019$255.00$0.075Put01420.893664 (+0.143684)-0.010808
11/15/2019$250.00$0.025Put01270.881164 (+0.141866)-0.004051
11/15/2019$245.00$0.025Put0860.977808 (+0.16073)-0.003579
11/15/2019$240.00$0.075Put0641.20013 (+0.199351)-0.008123
11/15/2019$235.00$0.075Put091.3074 (+0.219044)-0.00751
11/15/2019$230.00$0.075Put0111.41715 (+0.23967)-0.006983
11/15/2019$225.00$0.075Put061.52813 (+0.259556)-0.006486
11/15/2019$220.00$0.025Put0131.46542-0.00244
11/15/2019$215.00$0.025Put0161.57277-0.002324
11/15/2019$210.00$0.025Put071.68335 (+0.030665)-0.002226
11/15/2019$205.00$0.025Put0501.78939-0.002064
11/15/2019$200.00$0.025Put041.8913 (+0.320184)-0.001856
11/15/2019$195.00$0.025Put042.01149-0.001803
11/15/2019$190.00$0.000Put000
11/15/2019$185.00$0.000Put000
11/15/2019$180.00$0.000Put000
11/15/2019$175.00$0.000Put000
11/15/2019$170.00$0.000Put01440
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/14/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel