Options Chain for NETEASE INC SPONSORED ADS (NTES) - $127.75 as of 6/6/2025 4:02:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 85.00 | 88.90 | 63.20 | 0.00 | 0.00% | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 6/6/2025 3:59:59 PM EST |
| 45.00 | 80.00 | 83.90 | 48.33 | 0.00 | 0.00% | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 6/6/2025 3:59:59 PM EST |
| 50.00 | 75.00 | 78.90 | 43.03 | 0.00 | 0.00% | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 6/6/2025 3:59:59 PM EST |
| 55.00 | 70.00 | 73.90 | 38.11 | 0.00 | 0.00% | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 6/6/2025 3:59:59 PM EST |
| 60.00 | 65.00 | 68.90 | 39.94 | 0.00 | 0.00% | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 6/6/2025 3:59:59 PM EST |
| 65.00 | 60.00 | 63.90 | 26.01 | 0.00 | 0.00% | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 6/6/2025 3:59:59 PM EST |
| 70.00 | 55.00 | 58.90 | 55.20 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:59 PM EST |
| 75.00 | 50.00 | 53.90 | 20.21 | 0.00 | 0.00% | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 6/6/2025 3:59:59 PM EST |
| 80.00 | 45.70 | 48.70 | 44.25 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:59 PM EST |
| 85.00 | 41.20 | 43.10 | 41.50 | -2.20 | -5.04% | 29 | 451 | 1.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 90.00 | 35.60 | 39.00 | 37.80 | 0.00 | 0.00% | 0 | 298 | 1.49 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:59 PM EST |
| 95.00 | 30.10 | 33.60 | 29.40 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:59 PM EST |
| 100.00 | 25.10 | 28.50 | 26.00 | +5.00 | +23.81% | 1 | 6 | 1.08 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 105.00 | 20.50 | 24.10 | 16.10 | 0.00 | 0.00% | 0 | 18 | 0.85 | 0.97 | 0.00 | -0.07 | 5/30/2025 | 6/6/2025 3:59:59 PM EST |
| 110.00 | 17.20 | 18.10 | 17.70 | 0.00 | 0.00% | 0 | 1,273 | 0.78 | 0.94 | 0.01 | -0.10 | 6/4/2025 | 6/6/2025 3:59:59 PM EST |
| 115.00 | 12.30 | 13.10 | 14.00 | 0.00 | 0.00% | 0 | 496 | 0.29 | 0.89 | 0.02 | -0.12 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 120.00 | 7.50 | 8.20 | 7.29 | -2.53 | -25.77% | 12 | 719 | 0.27 | 0.81 | 0.03 | -0.14 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 125.00 | 4.30 | 4.50 | 4.08 | -1.72 | -29.66% | 22 | 1,529 | 0.29 | 0.64 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 130.00 | 2.00 | 2.15 | 2.00 | -1.19 | -37.31% | 60 | 2,834 | 0.31 | 0.41 | 0.04 | -0.14 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 135.00 | 0.80 | 1.00 | 0.80 | -0.60 | -42.86% | 2 | 2,422 | 0.33 | 0.24 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 140.00 | 0.35 | 0.50 | 0.32 | -0.34 | -51.52% | 4 | 1,300 | 0.36 | 0.12 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 145.00 | 0.05 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 50 | 0.36 | 0.06 | 0.01 | -0.05 | 6/4/2025 | 6/6/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.02 | 0.00 | -0.02 | 5/15/2025 | 6/6/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.52 | 0.01 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 46 | 3.31 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 6/6/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 32 | 3.00 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 6/6/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 9 | 2.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 121 | 2.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 16 | 2.30 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/6/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 188 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.30 | 0.93 | 0.00 | 0.00% | 0 | 13 | 2.13 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/6/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 562 | 1.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3,384 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 3,020 | 1.54 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 993 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 133 | 1.20 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 591 | 0.80 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 105.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 5 | 339 | 0.54 | -0.03 | 0.00 | -0.07 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 110.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 351 | 0.45 | -0.06 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 115.00 | 0.30 | 0.45 | 0.40 | +0.05 | +14.29% | 21 | 147 | 0.39 | -0.11 | 0.02 | -0.12 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 120.00 | 0.80 | 0.95 | 1.07 | +0.22 | +25.89% | 36 | 1,793 | 0.36 | -0.19 | 0.03 | -0.14 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 125.00 | 2.10 | 2.25 | 2.40 | +0.50 | +26.32% | 28 | 1,195 | 0.34 | -0.36 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 130.00 | 4.80 | 5.10 | 5.30 | +0.80 | +17.78% | 22 | 586 | 0.36 | -0.59 | 0.04 | -0.14 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 135.00 | 8.60 | 9.10 | % | 0 | 0 | 0.41 | -0.76 | 0.03 | -0.11 | 6/6/2025 3:59:59 PM EST | |||
| 140.00 | 11.80 | 15.30 | 49.50 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.88 | 0.02 | -0.07 | 4/8/2025 | 6/6/2025 3:59:59 PM EST |
| 145.00 | 16.20 | 20.10 | % | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.05 | 6/6/2025 3:59:59 PM EST | |||
| 150.00 | 21.20 | 25.10 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 6/6/2025 3:59:59 PM EST | |||
| 155.00 | 26.20 | 30.10 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 6/6/2025 3:59:59 PM EST | |||
| 160.00 | 31.20 | 35.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 165.00 | 36.20 | 40.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 170.00 | 41.20 | 45.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 175.00 | 46.20 | 50.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 180.00 | 51.20 | 55.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 185.00 | 56.20 | 60.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST |