Log in
NASDAQ:NTES

NetEase Options Chain and Prices

$97.52
+2.73 (+2.88 %)
(As of 11/24/2020 12:00 AM ET)
Add
Compare
Today's Range
$96.58
Now: $97.52
$98.40
50-Day Range
$84.33
MA: $88.90
$94.79
52-Week Range
$53.17
Now: $97.52
$103.53
Volume3.73 million shs
Average Volume3.66 million shs
Market Capitalization$62.39 billion
P/E Ratio18.93
Dividend Yield1.26%
Beta0.61

Options Chain

NetEase (NASDAQ:NTES) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/27/2020$130.00$0.000Call0000
(+0)
0.00.00
11/27/2020$125.00$0.000Call0000
(+0)
0.00.00
11/27/2020$120.00$0.050Call0009
(+0)
1.05882
(+0.05008)
0.0173050
11/27/2020$115.00$0.000Call0005
(+0)
0.00.00
11/27/2020$110.00$0.000Call00017
(+0)
0.00.00
11/27/2020$105.00$0.025Call0003
(+0)
0.392905
(-0.171693)
0.0198540
11/27/2020$101.00$0.200Call402742
(+0)
0.3427260.13290232
11/27/2020$100.00$0.325Call105765243
(+1)
0.327519
(-0.011853)
0.20305838
11/27/2020$99.00$0.550Call228933
(+25)
0.320888
(-0.026634)
0.30746524
11/27/2020$98.50$0.725Call4082226
(+21)
0.324135
(-0.017558)
0.37243448
11/27/2020$98.00$0.950Call58261247
(+19)
0.332114
(-0.027563)
0.44122660
11/27/2020$97.00$1.450Call91502046
(-1)
0.333024
(+0.018889)
0.5762680
11/27/2020$96.00$2.100Call65554114
(+27)
0.339553
(+0.035879)
0.70050632
11/27/2020$95.00$0.000Call73430339
(-378)
0.370231
(+0.054315)
0.054
11/27/2020$94.00$0.000Call1132963188
(-66)
0.376913
(+0.062393)
0.086
11/27/2020$93.00$0.000Call138053
(-9)
0.347114
(+0.026515)
0.018
11/27/2020$92.50$0.000Call10014
(-2)
0.278691
(-0.076685)
0.02
11/27/2020$92.00$3.775Call32246159
(+3)
0.01.012
11/27/2020$91.50$5.250Call00030
(+0)
0.01.00
11/27/2020$91.00$6.500Call60156
(-17)
0.00.08
11/27/2020$90.50$5.700Call22045
(-1)
0.01.04
11/27/2020$90.00$8.100Call1071184
(-9)
0.8622610.85671910
11/27/2020$89.50$0.000Call101060
(-1)
0.00.04
11/27/2020$89.00$0.000Call126069
(-1)
0.604306
(+0.257824)
0.014
11/27/2020$88.50$0.000Call00037
(+0)
0.00.00
11/27/2020$88.00$0.000Call00048
(+0)
0.00.00
11/27/2020$87.50$0.000Call00037
(-1)
0.00.00
11/27/2020$87.00$10.550Call00026
(+0)
0.591788
(-0.274462)
0.9844010
11/27/2020$86.50$0.000Call00075
(+0)
0.00.00
11/27/2020$86.00$10.050Call420102
(+0)
0.01.06
11/27/2020$85.50$0.000Call0008
(+0)
0.00.00
11/27/2020$85.00$0.000Call0001
(+0)
0.00.00
11/27/2020$84.50$13.050Call0005
(+0)
0.720970.9869670
11/27/2020$84.00$13.600Call0004
(-1)
0.868396
(-0.223164)
0.9735090
11/27/2020$83.50$14.050Call0007
(+0)
0.773004
(-0.280886)
0.9877710
11/27/2020$83.00$0.000Call0000
(+0)
0.00.00
11/27/2020$82.50$15.050Call0002
(+0)
0.8253170.9884830
11/27/2020$82.00$0.000Call5054599
(-1)
0.00.04
11/27/2020$81.50$16.050Call0000
(+0)
0.8779140.9891210
11/27/2020$81.00$0.000Call0000
(+0)
0.00.00
11/27/2020$80.00$0.000Call0000
(+0)
0.00.00
11/27/2020$79.00$0.000Call0000
(+0)
0.00.00
11/27/2020$75.00$22.550Call00020
(+0)
1.229860.9920390
11/27/2020$70.00$0.000Call0000
(+0)
0.00.00
11/27/2020$65.00$32.850Call0000
(+0)
2.61044
(+0.036099)
0.9665610
11/27/2020$60.00$37.600Call0000
(+0)
2.469680.9887350
11/27/2020$55.00$0.000Call0000
(+0)
0.00.00
11/27/2020$50.00$0.000Call0000
(+0)
0.00.00
11/27/2020$45.00$52.550Call0000
(+0)
3.36887
(-1.03385)
0.9963730
11/27/2020$130.00$0.000Put0000
(+0)
0.00.00
11/27/2020$125.00$0.000Put0000
(+0)
0.00.00
11/27/2020$120.00$0.000Put0000
(+0)
0.00.00
11/27/2020$115.00$0.000Put0000
(-14)
0.00.00
11/27/2020$110.00$0.000Put0000
(+0)
0.00.00
11/27/2020$105.00$0.000Put0000
(+0)
0.00.00
11/27/2020$101.00$4.275Put1000
(+0)
0.581883
(-0.142396)
-0.7396372
11/27/2020$100.00$0.000Put101000
(+0)
0.3456190.02
11/27/2020$99.00$2.025Put231460
(+0)
0.316902
(-0.28712)
-0.6944630
11/27/2020$98.50$1.700Put411920
(+0)
0.323933-0.62914932
11/27/2020$98.00$1.375Put441980
(+0)
0.313777
(-0.166685)
-0.56259550
11/27/2020$97.00$0.875Put8944213
(+2)
0.314665
(-0.077083)
-0.4201776
11/27/2020$96.00$0.575Put121206
(+6)
0.335759
(+0.012249)
-0.29790816
11/27/2020$95.00$0.325Put213348
(+15)
0.337598
(+0.011776)
-0.19175416
11/27/2020$94.00$0.175Put3778118
(+32)
0.345246
(+0.015904)
-0.11541216
11/27/2020$93.00$0.125Put196170
(-2)
0.379621
(+0.056529)
-0.07983220
11/27/2020$92.50$0.000Put00031
(-7)
0.00.00
11/27/2020$92.00$0.000Put40065
(+4)
0.637592
(+0.298093)
0.04
11/27/2020$91.50$0.275Put40036
(-1)
0.581055
(+0.234525)
-0.1073544
11/27/2020$91.00$0.225Put150554
(-5)
0.582834
(+0.219117)
-0.09026716
11/27/2020$90.50$0.000Put00012
(+2)
0.00.00
11/27/2020$90.00$0.000Put50033
(+10)
0.591812
(+0.222626)
0.08
11/27/2020$89.50$0.000Put00036
(-2)
0.00.00
11/27/2020$89.00$0.000Put20021
(+0)
0.708716
(+0.316092)
0.04
11/27/2020$88.50$0.000Put000160
(+0)
0.00.00
11/27/2020$88.00$0.000Put00080
(+0)
0.00.00
11/27/2020$87.50$0.000Put00042
(+0)
0.00.00
11/27/2020$87.00$0.000Put30335
(+0)
0.72450.02
11/27/2020$86.50$0.000Put00018
(+4)
0.00.00
11/27/2020$86.00$0.000Put20037
(+0)
1.051470.04
11/27/2020$85.50$0.000Put00047
(+0)
0.00.00
11/27/2020$85.00$0.000Put00028
(+0)
0.00.00
11/27/2020$84.50$0.000Put00014
(+0)
0.00.00
11/27/2020$84.00$0.000Put00011
(+0)
0.00.00
11/27/2020$83.50$0.000Put00015
(+0)
0.00.00
11/27/2020$83.00$0.000Put00036
(+0)
0.00.00
11/27/2020$82.50$0.000Put0002
(+0)
0.00.00
11/27/2020$82.00$0.000Put00023
(+0)
0.00.00
11/27/2020$81.50$0.000Put00010
(+0)
0.00.00
11/27/2020$81.00$0.000Put00080
(+0)
0.00.00
11/27/2020$80.00$0.000Put000159
(+0)
0.00.00
11/27/2020$79.00$0.000Put0005
(+0)
0.00.00
11/27/2020$75.00$0.000Put00085
(+0)
0.00.00
11/27/2020$70.00$0.000Put00085
(+0)
0.00.00
11/27/2020$65.00$0.000Put0000
(+0)
0.00.00
11/27/2020$60.00$0.000Put0000
(+0)
0.00.00
11/27/2020$55.00$0.000Put0000
(+0)
0.00.00
11/27/2020$50.00$0.000Put0000
(+0)
0.00.00
11/27/2020$45.00$0.000Put0000
(+0)
0.00.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/25/2020 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.