NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240531C00087000 | 2024-04-26 10:27AM EDT | 87.00 | 11.23 | 14.90 | 19.50 | 0.00 | - | 1 | 1 | 58.59% |
| NTES240531C00090000 | 2024-04-11 3:22PM EDT | 90.00 | 10.30 | 12.60 | 15.90 | 0.00 | - | - | 0 | 51.03% |
| NTES240531C00092000 | 2024-05-01 1:14PM EDT | 92.00 | 6.50 | 10.70 | 14.70 | 0.00 | - | 5 | 6 | 51.42% |
| NTES240531C00093000 | 2024-04-29 12:50PM EDT | 93.00 | 7.10 | 10.60 | 13.90 | 0.00 | - | 1 | 2 | 54.98% |
| NTES240531C00095000 | 2024-04-30 10:15AM EDT | 95.00 | 4.65 | 9.50 | 12.20 | 0.00 | - | 1 | 1 | 54.98% |
| NTES240531C00096000 | 2024-04-23 2:06PM EDT | 96.00 | 3.90 | 8.20 | 11.20 | 0.00 | - | - | 1 | 50.00% |
| NTES240531C00097000 | 2024-05-02 1:56PM EDT | 97.00 | 6.50 | 8.00 | 10.80 | 0.00 | - | 16 | 23 | 53.53% |
| NTES240531C00099000 | 2024-05-02 12:02PM EDT | 99.00 | 4.90 | 5.60 | 9.00 | 0.00 | - | 3 | 29 | 61.01% |
| NTES240531C00100000 | 2024-05-03 12:20PM EDT | 100.00 | 6.95 | 6.70 | 7.60 | +2.45 | +54.44% | 2 | 45 | 53.27% |
| NTES240531C00101000 | 2024-05-02 11:32AM EDT | 101.00 | 3.70 | 6.00 | 8.60 | 0.00 | - | 1 | 2 | 55.40% |
| NTES240531C00102000 | 2024-05-02 1:44PM EDT | 102.00 | 4.10 | 5.70 | 7.60 | 0.00 | - | 5 | 6 | 54.14% |
| NTES240531C00111000 | 2024-04-24 1:59PM EDT | 111.00 | 0.75 | 1.35 | 4.50 | 0.00 | - | - | 1 | 51.69% |
| NTES240531C00120000 | 2024-04-26 11:03AM EDT | 120.00 | 0.40 | 0.75 | 2.30 | 0.00 | - | 2 | 2 | 56.59% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240531P00078000 | 2024-04-18 10:19AM EDT | 78.00 | 1.40 | 0.05 | 1.55 | 0.00 | - | - | 1 | 75.59% |
| NTES240531P00080000 | 2024-05-01 12:45PM EDT | 80.00 | 0.75 | 0.05 | 1.90 | 0.00 | - | 1 | 8 | 74.12% |
| NTES240531P00081000 | 2024-04-26 1:04PM EDT | 81.00 | 0.59 | 0.10 | 2.40 | 0.00 | - | 2 | 3 | 76.81% |
| NTES240531P00082000 | 2024-04-24 1:52PM EDT | 82.00 | 0.55 | 0.15 | 0.45 | -0.45 | -45.00% | 1 | 1 | 51.37% |
| NTES240531P00084000 | 2024-04-26 10:21AM EDT | 84.00 | 1.00 | 0.25 | 2.20 | 0.00 | - | 1 | 1 | 67.77% |
| NTES240531P00085000 | 2024-04-30 2:54PM EDT | 85.00 | 1.52 | 0.30 | 2.10 | 0.00 | - | 1 | 2 | 64.53% |
| NTES240531P00086000 | 2024-04-24 1:19PM EDT | 86.00 | 1.90 | 0.45 | 2.65 | 0.00 | - | - | 3 | 67.36% |
| NTES240531P00088000 | 2024-04-24 11:00AM EDT | 88.00 | 2.40 | 0.50 | 2.05 | 0.00 | - | - | 1 | 57.32% |
| NTES240531P00090000 | 2024-05-02 3:49PM EDT | 90.00 | 1.95 | 0.85 | 3.00 | 0.00 | - | 6 | 7 | 60.64% |
| NTES240531P00095000 | 2024-05-03 10:58AM EDT | 95.00 | 2.32 | 1.35 | 3.30 | -2.63 | -53.13% | 4 | 1 | 59.91% |
| NTES240531P00100000 | 2024-05-03 3:51PM EDT | 100.00 | 5.40 | 3.40 | 4.90 | -0.80 | -12.90% | 11 | 3 | 56.19% |
| NTES240531P00109000 | 2024-04-17 3:16PM EDT | 109.00 | 19.20 | 7.20 | 10.10 | 0.00 | - | - | 5 | 57.18% |
© 2024 Yahoo. All rights reserved.