NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510C00091000 | 2024-04-18 11:07AM EDT | 91.00 | 4.26 | 9.90 | 14.50 | 0.00 | - | - | 2 | 52.73% |
| NTES240510C00093000 | 2024-04-09 3:07PM EDT | 93.00 | 9.50 | 9.10 | 12.40 | 0.00 | - | 1 | 2 | 66.06% |
| NTES240510C00094000 | 2024-05-02 10:49AM EDT | 94.00 | 4.50 | 7.90 | 11.30 | 0.00 | - | 1 | 7 | 56.84% |
| NTES240510C00095000 | 2024-04-30 1:33PM EDT | 95.00 | 2.05 | 7.50 | 10.40 | 0.00 | - | 2 | 3 | 61.72% |
| NTES240510C00096000 | 2024-05-02 12:32PM EDT | 96.00 | 4.00 | 7.10 | 9.50 | 0.00 | - | 10 | 10 | 64.75% |
| NTES240510C00097000 | 2024-05-03 12:24PM EDT | 97.00 | 6.15 | 6.30 | 6.90 | +2.65 | +75.71% | 5 | 5 | 50.29% |
| NTES240510C00098000 | 2024-05-03 10:11AM EDT | 98.00 | 3.80 | 5.30 | 6.00 | +0.95 | +33.33% | 7 | 66 | 47.27% |
| NTES240510C00099000 | 2024-05-03 12:44PM EDT | 99.00 | 5.00 | 4.70 | 5.10 | +2.85 | +132.56% | 10 | 17 | 43.80% |
| NTES240510C00100000 | 2024-05-03 11:47AM EDT | 100.00 | 4.00 | 3.90 | 4.30 | +2.15 | +116.22% | 23 | 39 | 41.80% |
| NTES240510C00101000 | 2024-05-02 3:27PM EDT | 101.00 | 2.00 | 3.20 | 3.50 | +0.60 | +42.86% | 7 | 20 | 39.06% |
| NTES240510C00103000 | 2024-05-03 2:43PM EDT | 103.00 | 2.75 | 2.10 | 2.50 | +1.80 | +189.47% | 11 | 14 | 40.92% |
| NTES240510C00105000 | 2024-05-03 2:30PM EDT | 105.00 | 1.65 | 1.30 | 1.50 | +1.35 | +450.00% | 43 | 7 | 38.40% |
| NTES240510C00107000 | 2024-05-03 3:51PM EDT | 107.00 | 0.81 | 0.75 | 0.95 | +0.38 | +88.37% | 40 | 4 | 39.36% |
| NTES240510C00108000 | 2024-04-26 9:55AM EDT | 108.00 | 0.38 | 0.60 | 0.75 | 0.00 | - | 4 | 4 | 39.89% |
| NTES240510C00110000 | 2024-05-03 3:31PM EDT | 110.00 | 0.51 | 0.30 | 0.55 | -0.44 | -46.32% | 5 | 6 | 43.46% |
| NTES240510C00113000 | 2024-04-01 12:46PM EDT | 113.00 | 1.09 | 0.00 | 1.35 | 0.00 | - | - | 2 | 58.30% |
| NTES240510C00120000 | 2024-04-05 1:51PM EDT | 120.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 82.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510P00080000 | 2024-04-25 3:05PM EDT | 80.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 91.80% |
| NTES240510P00083000 | 2024-05-01 3:32PM EDT | 83.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 111.28% |
| NTES240510P00084000 | 2024-04-19 10:05AM EDT | 84.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 106.54% |
| NTES240510P00085000 | 2024-05-03 11:07AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | -0.11 | -52.38% | 4 | 9 | 55.47% |
| NTES240510P00086000 | 2024-04-29 9:35AM EDT | 86.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 97.12% |
| NTES240510P00088000 | 2024-05-03 11:55AM EDT | 88.00 | 0.05 | 0.00 | 2.15 | -0.43 | -89.58% | 3 | 25 | 101.22% |
| NTES240510P00089000 | 2024-05-03 12:45PM EDT | 89.00 | 0.05 | 0.00 | 1.35 | -0.56 | -91.80% | 6 | 18 | 83.11% |
| NTES240510P00090000 | 2024-05-02 2:45PM EDT | 90.00 | 0.18 | 0.05 | 1.35 | -0.12 | -40.00% | 1 | 17 | 79.30% |
| NTES240510P00092000 | 2024-05-03 9:30AM EDT | 92.00 | 0.25 | 0.00 | 1.35 | -0.68 | -73.12% | 4 | 16 | 69.09% |
| NTES240510P00093000 | 2024-05-02 3:16PM EDT | 93.00 | 0.58 | 0.05 | 0.15 | 0.00 | - | 7 | 13 | 43.46% |
| NTES240510P00094000 | 2024-05-02 10:26AM EDT | 94.00 | 1.23 | 0.05 | 0.20 | 0.00 | - | 4 | 6 | 42.48% |
| NTES240510P00095000 | 2024-05-03 3:25PM EDT | 95.00 | 0.20 | 0.10 | 1.20 | -0.83 | -80.58% | 6 | 22 | 54.25% |
| NTES240510P00096000 | 2024-05-02 10:32AM EDT | 96.00 | 1.90 | 0.20 | 0.30 | 0.00 | - | 1 | 12 | 38.72% |
| NTES240510P00098000 | 2024-05-02 3:58PM EDT | 98.00 | 2.09 | 0.40 | 0.50 | 0.00 | - | 1 | 20 | 35.94% |
| NTES240510P00099000 | 2024-05-03 12:40PM EDT | 99.00 | 0.85 | 0.55 | 0.70 | -1.80 | -67.92% | 5 | 6 | 35.79% |
| NTES240510P00100000 | 2024-05-03 1:00PM EDT | 100.00 | 0.92 | 0.75 | 0.95 | -2.38 | -72.12% | 27 | 225 | 35.50% |
| NTES240510P00105000 | 2024-05-03 3:51PM EDT | 105.00 | 3.20 | 3.00 | 3.30 | -3.81 | -54.35% | 23 | 22 | 35.30% |
© 2024 Yahoo. All rights reserved.