UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.17 -2.76 (-3.37%) GOLD FUTURES
2,327.80 +24.90 (+1.08%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,693.68 -1,975.65 (-4.14%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240517C00082000 | 2024-04-24 3:52PM EDT | 82.00 | 13.00 | 10.20 | 14.90 | 0.00 | - | - | 1 | 51.95% |
| NTES240517C00085000 | 2024-04-12 2:41PM EDT | 85.00 | 9.30 | 9.00 | 10.10 | 0.00 | - | 5 | 5 | 53.37% |
| NTES240517C00090000 | 2024-04-22 11:04AM EDT | 90.00 | 6.50 | 5.60 | 5.80 | 0.00 | - | 2 | 17 | 43.21% |
| NTES240517C00091000 | 2024-04-26 9:47AM EDT | 91.00 | 7.35 | 4.90 | 5.10 | 0.00 | - | 1 | 1 | 42.41% |
| NTES240517C00094000 | 2024-05-01 12:55PM EDT | 94.00 | 3.50 | 3.20 | 3.40 | +0.39 | +12.54% | 1 | 110 | 41.90% |
| NTES240517C00095000 | 2024-05-01 3:47PM EDT | 95.00 | 3.00 | 2.70 | 2.90 | +0.45 | +17.65% | 26 | 277 | 41.41% |
| NTES240517C00097000 | 2024-04-30 12:47PM EDT | 97.00 | 2.05 | 1.95 | 2.10 | 0.00 | - | 20 | 21 | 41.16% |
| NTES240517C00098000 | 2024-05-01 9:48AM EDT | 98.00 | 1.72 | 1.65 | 1.80 | -0.68 | -28.33% | 1 | 1 | 41.50% |
| NTES240517C00099000 | 2024-04-26 2:01PM EDT | 99.00 | 2.63 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 42.02% |
| NTES240517C00100000 | 2024-05-01 10:03AM EDT | 100.00 | 1.30 | 1.15 | 1.30 | +0.10 | +8.33% | 4 | 529 | 42.04% |
| NTES240517C00101000 | 2024-05-01 2:00PM EDT | 101.00 | 1.20 | 1.00 | 1.15 | +0.08 | +7.14% | 1 | 3 | 43.14% |
| NTES240517C00102000 | 2024-04-30 1:44PM EDT | 102.00 | 0.95 | 0.80 | 1.00 | 0.00 | - | 22 | 159 | 43.87% |
| NTES240517C00105000 | 2024-04-29 2:56PM EDT | 105.00 | 0.95 | 0.40 | 0.65 | 0.00 | - | 6 | 143 | 45.80% |
| NTES240517C00110000 | 2024-05-01 2:15PM EDT | 110.00 | 0.30 | 0.15 | 0.40 | -0.01 | -3.23% | 10 | 145 | 51.42% |
| NTES240517C00115000 | 2024-04-30 9:54AM EDT | 115.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 1 | 355 | 81.64% |
| NTES240517C00120000 | 2024-04-22 10:20AM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 55.66% |
| NTES240517C00125000 | 2024-04-29 1:37PM EDT | 125.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 90.33% |
| NTES240517C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 0.65 | 0.00 | 1.95 | 0.00 | - | 2 | 5 | 108.40% |
| NTES240517C00135000 | 2024-04-18 2:13PM EDT | 135.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 107.86% |
| NTES240517C00140000 | 2024-04-12 2:44PM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 115.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240517P00070000 | 2024-04-24 11:25AM EDT | 70.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 99.51% |
| NTES240517P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 80.96% |
| NTES240517P00080000 | 2024-05-01 12:49PM EDT | 80.00 | 0.25 | 0.05 | 2.30 | -0.21 | -45.65% | 2 | 36 | 75.05% |
| NTES240517P00081000 | 2024-04-24 11:25AM EDT | 81.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 3 | 45.90% |
| NTES240517P00082000 | 2024-04-26 3:24PM EDT | 82.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 44.78% |
| NTES240517P00085000 | 2024-05-01 3:55PM EDT | 85.00 | 0.47 | 0.40 | 0.55 | -0.02 | -4.08% | 16 | 299 | 42.19% |
| NTES240517P00090000 | 2024-05-01 3:55PM EDT | 90.00 | 1.45 | 1.35 | 1.50 | +0.20 | +16.00% | 15 | 198 | 39.21% |
| NTES240517P00091000 | 2024-05-01 2:21PM EDT | 91.00 | 1.55 | 1.70 | 1.80 | -0.15 | -8.82% | 1 | 4 | 38.65% |
| NTES240517P00092000 | 2024-04-25 10:01AM EDT | 92.00 | 2.90 | 2.05 | 2.15 | 0.00 | - | - | 5 | 38.16% |
| NTES240517P00093000 | 2024-04-30 2:20PM EDT | 93.00 | 2.70 | 2.45 | 2.60 | 0.00 | - | 81 | 181 | 38.31% |
| NTES240517P00094000 | 2024-05-01 10:29AM EDT | 94.00 | 2.71 | 2.95 | 3.10 | -1.39 | -33.90% | 1 | 232 | 38.43% |
| NTES240517P00095000 | 2024-05-01 10:44AM EDT | 95.00 | 3.18 | 3.40 | 3.60 | -0.52 | -14.05% | 1 | 181 | 37.94% |
| NTES240517P00096000 | 2024-04-30 9:30AM EDT | 96.00 | 3.50 | 4.00 | 4.20 | 0.00 | - | 1 | 4 | 38.04% |
| NTES240517P00100000 | 2024-05-01 3:08PM EDT | 100.00 | 6.20 | 6.80 | 7.10 | -1.72 | -21.72% | 2 | 455 | 39.28% |
| NTES240517P00105000 | 2024-04-29 9:38AM EDT | 105.00 | 10.20 | 9.20 | 13.10 | 0.00 | - | 1 | 371 | 71.36% |
| NTES240517P00110000 | 2024-05-01 1:16PM EDT | 110.00 | 16.16 | 13.60 | 18.40 | +0.96 | +6.32% | 2 | 11 | 91.36% |
| NTES240517P00115000 | 2024-04-01 10:16AM EDT | 115.00 | 15.52 | 18.20 | 22.40 | 0.00 | - | 1 | 0 | 87.21% |
© 2024 Yahoo. All rights reserved.