S&P 500   4,687.03 (+2.08%)
DOW   35,737.28 (+1.45%)
QQQ   397.62 (+2.96%)
AAPL   170.70 (+3.25%)
MSFT   335.02 (+2.71%)
FB   323.86 (+1.88%)
GOOGL   2,934.57 (+2.50%)
AMZN   3,535.16 (+3.14%)
TSLA   1,042.07 (+3.28%)
NVDA   320.48 (+6.70%)
BABA   125.59 (+1.61%)
NIO   33.19 (+2.63%)
CGC   10.81 (+6.50%)
AMD   145.14 (+4.37%)
GE   97.76 (+1.82%)
MU   86.50 (+4.91%)
T   23.09 (-0.82%)
F   19.83 (+3.17%)
DIS   149.98 (-0.26%)
PFE   51.29 (-0.37%)
AMC   30.89 (+7.29%)
ACB   6.39 (+7.04%)
BA   210.13 (+2.06%)
S&P 500   4,687.03 (+2.08%)
DOW   35,737.28 (+1.45%)
QQQ   397.62 (+2.96%)
AAPL   170.70 (+3.25%)
MSFT   335.02 (+2.71%)
FB   323.86 (+1.88%)
GOOGL   2,934.57 (+2.50%)
AMZN   3,535.16 (+3.14%)
TSLA   1,042.07 (+3.28%)
NVDA   320.48 (+6.70%)
BABA   125.59 (+1.61%)
NIO   33.19 (+2.63%)
CGC   10.81 (+6.50%)
AMD   145.14 (+4.37%)
GE   97.76 (+1.82%)
MU   86.50 (+4.91%)
T   23.09 (-0.82%)
F   19.83 (+3.17%)
DIS   149.98 (-0.26%)
PFE   51.29 (-0.37%)
AMC   30.89 (+7.29%)
ACB   6.39 (+7.04%)
BA   210.13 (+2.06%)
S&P 500   4,687.03 (+2.08%)
DOW   35,737.28 (+1.45%)
QQQ   397.62 (+2.96%)
AAPL   170.70 (+3.25%)
MSFT   335.02 (+2.71%)
FB   323.86 (+1.88%)
GOOGL   2,934.57 (+2.50%)
AMZN   3,535.16 (+3.14%)
TSLA   1,042.07 (+3.28%)
NVDA   320.48 (+6.70%)
BABA   125.59 (+1.61%)
NIO   33.19 (+2.63%)
CGC   10.81 (+6.50%)
AMD   145.14 (+4.37%)
GE   97.76 (+1.82%)
MU   86.50 (+4.91%)
T   23.09 (-0.82%)
F   19.83 (+3.17%)
DIS   149.98 (-0.26%)
PFE   51.29 (-0.37%)
AMC   30.89 (+7.29%)
ACB   6.39 (+7.04%)
BA   210.13 (+2.06%)
S&P 500   4,687.03 (+2.08%)
DOW   35,737.28 (+1.45%)
QQQ   397.62 (+2.96%)
AAPL   170.70 (+3.25%)
MSFT   335.02 (+2.71%)
FB   323.86 (+1.88%)
GOOGL   2,934.57 (+2.50%)
AMZN   3,535.16 (+3.14%)
TSLA   1,042.07 (+3.28%)
NVDA   320.48 (+6.70%)
BABA   125.59 (+1.61%)
NIO   33.19 (+2.63%)
CGC   10.81 (+6.50%)
AMD   145.14 (+4.37%)
GE   97.76 (+1.82%)
MU   86.50 (+4.91%)
T   23.09 (-0.82%)
F   19.83 (+3.17%)
DIS   149.98 (-0.26%)
PFE   51.29 (-0.37%)
AMC   30.89 (+7.29%)
ACB   6.39 (+7.04%)
BA   210.13 (+2.06%)
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

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/10/2021$155.00$0.000Call0000
(+0)
0.747779
(-0.051868)
0.00
12/10/2021$150.00$0.000Call0000
(+0)
0.747779
(-0.051868)
0.00
12/10/2021$145.00$0.000Call0009
(+0)
0.747779
(-0.051868)
0.00000400
12/10/2021$140.00$0.000Call0000
(+0)
0.747779
(-0.051868)
0.0000330
12/10/2021$135.00$0.001Call0006
(+0)
0.747779
(-0.051868)
0.0005140
12/10/2021$130.00$0.006Call0004
(+0)
0.747779
(-0.051868)
0.0025290
12/10/2021$127.00$0.015Call0000
(+0)
0.747779
(-0.051868)
0.0062020
12/10/2021$126.00$0.021Call0000
(+0)
0.747779
(-0.051868)
0.0085270
12/10/2021$125.00$0.029Call00028
(+0)
0.747779
(-0.051868)
0.0112280
12/10/2021$124.00$0.039Call0003
(+0)
0.747779
(-0.051868)
0.0146750
12/10/2021$123.00$0.053Call0000
(+0)
0.747779
(-0.051868)
0.0190270
12/10/2021$122.00$0.070Call0000
(+0)
0.747779
(-0.051868)
0.0244770
12/10/2021$121.00$0.093Call0000
(+0)
0.747779
(-0.051868)
0.0312370
12/10/2021$120.00$0.122Call0003
(+0)
0.747779
(-0.051868)
0.0395340
12/10/2021$119.00$0.158Call0002
(+0)
0.747779
(-0.051868)
0.0496340
12/10/2021$118.00$0.205Call0002
(+0)
0.747779
(-0.051868)
0.0617850
12/10/2021$117.00$0.263Call0002
(+0)
0.747779
(-0.051868)
0.0762710
12/10/2021$116.00$0.335Call00010
(+0)
0.747779
(-0.051868)
0.0933550
12/10/2021$115.00$0.261Call21117
(-1)
0.660109
(-0.151821)
0.0837672
12/10/2021$114.00$0.288Call0006
(+0)
0.630847
(-0.164316)
0.0943280
12/10/2021$113.00$0.393Call2022
(+1)
0.636343
(-0.141906)
0.1210472
12/10/2021$112.00$0.496Call20118
(+0)
0.629539
(-0.155097)
0.1473742
12/10/2021$111.00$0.630Call13949
(+0)
0.624829
(-0.147029)
0.1791647
12/10/2021$110.00$0.786Call10011
(+8)
0.617471
(-0.151205)
0.2148051
12/10/2021$109.00$0.995Call53122
(+20)
0.615446
(-0.172408)
0.2576715
12/10/2021$108.00$1.226Call2322117
(+9)
0.608184
(-0.16348)
0.3036464
12/10/2021$107.00$1.579Call122017
(+15)
0.619717
(-0.15316)
0.3596434
12/10/2021$106.00$1.961Call13131
(+1)
0.624258
(-0.157296)
0.415956
12/10/2021$105.00$2.397Call11013
(+5)
0.628225
(-0.151132)
0.4736981
12/10/2021$104.00$2.898Call212101
(+1)
0.633956
(-0.127112)
0.5318333
12/10/2021$103.00$3.427Call302154
(+1)
0.632577
(-0.16561)
0.58955914
12/10/2021$102.00$4.186Call2411129
(+27)
0.673421
(-0.090243)
0.6389959
12/10/2021$101.00$4.888Call11069
(+55)
0.689599
(-0.118447)
0.6866191
12/10/2021$100.00$5.637Call2317546
(+46)
0.707157
(-0.076225)
0.7295055
12/10/2021$99.00$6.476Call10011
(+10)
0.740453
(-0.07885)
0.763541
12/10/2021$98.00$7.288Call100014
(+13)
0.757223
(-0.088736)
0.7975151
12/10/2021$97.00$8.148Call4048
(+7)
0.780965
(-0.078404)
0.8255253
12/10/2021$96.00$9.123Call0000
(+0)
0.841424
(-0.064275)
0.8398170
12/10/2021$95.00$9.964Call0002
(-2)
0.844166
(-0.008234)
0.8667490
12/10/2021$94.00$10.897Call0004
(+0)
0.878305
(-0.047694)
0.8825640
12/10/2021$90.00$14.718Call00014
(+0)
1.02387
(+0.025155)
0.9257070
12/10/2021$85.00$19.631Call0000
(+0)
1.24798
(+0.104397)
0.9505220
12/10/2021$80.00$24.578Call0000
(+0)
1.48162
(+0.338037)
0.9647650
12/10/2021$75.00$29.545Call0000
(+0)
1.73034
(+0.58676)
0.9734820
12/10/2021$70.00$34.421Call4405
(+0)
1.73034
(+0.58676)
0.9908072
12/10/2021$65.00$39.285Call2200
(+0)
1.73034
(+0.58676)
0.9986072
12/10/2021$60.00$42.588Call141310
(+0)
1.73034
(+0.58676)
1.014
12/10/2021$155.00$52.485Put0000
(+0)
0.747779
(-0.051868)
-0.9992540
12/10/2021$150.00$47.486Put0000
(+0)
0.747779
(-0.051868)
-0.9992530
12/10/2021$145.00$42.486Put0000
(+0)
0.747779
(-0.051868)
-0.999250
12/10/2021$140.00$37.486Put0000
(+0)
0.747779
(-0.051868)
-0.9992210
12/10/2021$135.00$30.691Put0000
(+0)
0.747779
(-0.051868)
-0.9987420
12/10/2021$130.00$25.796Put0000
(+0)
0.747779
(-0.051868)
-0.996730
12/10/2021$127.00$22.806Put0000
(+0)
0.747779
(-0.051868)
-0.9930590
12/10/2021$126.00$21.711Put0000
(+0)
0.747779
(-0.051868)
-0.9907340
12/10/2021$125.00$20.719Put0000
(+0)
0.747779
(-0.051868)
-0.9880360
12/10/2021$124.00$19.729Put0000
(+0)
0.747779
(-0.051868)
-0.9845910
12/10/2021$123.00$18.743Put0000
(+0)
0.747779
(-0.051868)
-0.9802410
12/10/2021$122.00$17.760Put0000
(+0)
0.747779
(-0.051868)
-0.9747960
12/10/2021$121.00$16.783Put0000
(+0)
0.747779
(-0.051868)
-0.9680420
12/10/2021$120.00$15.812Put0000
(+0)
0.747779
(-0.051868)
-0.9597510
12/10/2021$119.00$14.849Put0000
(+0)
0.747779
(-0.051868)
-0.949660
12/10/2021$118.00$13.895Put0000
(+0)
0.747779
(-0.051868)
-0.9375190
12/10/2021$117.00$12.953Put0001
(+0)
0.747779
(-0.051868)
-0.9230470
12/10/2021$116.00$12.025Put0005
(+0)
0.747779
(-0.051868)
-0.9059810
12/10/2021$115.00$10.951Put0002
(+2)
0.660109
(-0.151821)
-0.9155680
12/10/2021$114.00$9.978Put2022
(+0)
0.630847
(-0.164316)
-0.9050232
12/10/2021$113.00$9.083Put1011
(+0)
0.636343
(-0.141906)
-0.8783411
12/10/2021$112.00$8.186Put1012
(+0)
0.629539
(-0.155097)
-0.8520511
12/10/2021$111.00$7.320Put1016
(-1)
0.624829
(-0.147029)
-0.8203121
12/10/2021$110.00$6.476Put00012
(+2)
0.617471
(-0.151205)
-0.7847340
12/10/2021$109.00$5.684Put0004
(-1)
0.615446
(-0.172408)
-0.741950
12/10/2021$108.00$4.915Put0004
(+0)
0.608184
(-0.16348)
-0.6960730
12/10/2021$107.00$4.268Put00011
(+0)
0.619717
(-0.15316)
-0.6401920
12/10/2021$106.00$3.649Put0007
(+0)
0.624258
(-0.157296)
-0.5840180
12/10/2021$105.00$3.084Put22026
(+14)
0.628225
(-0.151132)
-0.5264262
12/10/2021$104.00$2.585Put2502517
(-2)
0.633956
(-0.127112)
-0.46846414
12/10/2021$103.00$2.113Put2391019
(+6)
0.632577
(-0.16561)
-0.41094810
12/10/2021$102.00$1.870Put28101899
(+2)
0.673421
(-0.090243)
-0.36161314
12/10/2021$101.00$1.571Put1311245
(+41)
0.689599
(-0.118447)
-0.3141538
12/10/2021$100.00$1.319Put603025112
(+82)
0.707157
(-0.076225)
-0.27143318
12/10/2021$99.00$1.156Put104649
(+5)
0.740453
(-0.07885)
-0.2374874
12/10/2021$98.00$0.967Put13211149
(-23)
0.757223
(-0.088736)
-0.2036638
12/10/2021$97.00$0.825Put90911
(-9)
0.780965
(-0.078404)
-0.1757715
12/10/2021$96.00$0.800Put1798100
(-21)
0.841424
(-0.064275)
-0.1614085
12/10/2021$95.00$0.639Put34033102
(+28)
0.844166
(-0.008234)
-0.13467111
12/10/2021$94.00$0.570Put2502513
(+12)
0.878305
(-0.047694)
-0.11889113
12/10/2021$90.00$0.387Put14821461011
(+1005)
1.02387
(+0.025155)
-0.07579653
12/10/2021$85.00$0.296Put623181
(+170)
1.24798
(+0.104397)
-0.0508175
12/10/2021$80.00$0.240Put30076
(+71)
1.48162
(+0.338037)
-0.0364153
12/10/2021$75.00$0.205Put544623
(+1)
1.73034
(+0.57202)
-0.02754514
12/10/2021$70.00$0.069Put2000
(+0)
1.73034
(+0.58676)
-0.0106592
12/10/2021$65.00$0.019Put0000
(+0)
1.73034
(+0.58676)
-0.0033540
12/10/2021$60.00$0.004Put101000
(+0)
1.73034
(+0.58676)
-0.0007882
End-of-day options data provided by Trade Alert and Intrinio.

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

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.