NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240621C00065000 | 2024-01-25 4:07PM EDT | 65.00 | 39.69 | 42.50 | 47.00 | 0.00 | - | 1 | 58 | 236.06% |
| NTES240621C00075000 | 2024-03-21 12:40PM EDT | 75.00 | 33.50 | 17.30 | 22.00 | 0.00 | - | 1 | 6 | 67.51% |
| NTES240621C00080000 | 2024-04-30 9:56AM EDT | 80.00 | 16.25 | 16.10 | 16.80 | 0.00 | - | 6 | 16 | 52.56% |
| NTES240621C00085000 | 2024-05-01 9:45AM EDT | 85.00 | 11.50 | 12.10 | 14.20 | +0.40 | +3.60% | 6 | 81 | 52.49% |
| NTES240621C00090000 | 2024-04-30 2:15PM EDT | 90.00 | 8.00 | 8.60 | 9.00 | 0.00 | - | 2 | 330 | 44.68% |
| NTES240621C00095000 | 2024-04-29 12:45PM EDT | 95.00 | 7.05 | 5.90 | 6.10 | 0.00 | - | 3 | 1,281 | 42.87% |
| NTES240621C00100000 | 2024-04-30 3:43PM EDT | 100.00 | 3.40 | 3.70 | 4.10 | 0.00 | - | 3 | 801 | 43.02% |
| NTES240621C00105000 | 2024-04-30 10:13AM EDT | 105.00 | 2.40 | 2.40 | 2.65 | +0.08 | +3.45% | 1 | 353 | 43.07% |
| NTES240621C00110000 | 2024-05-01 10:37AM EDT | 110.00 | 1.55 | 1.45 | 1.75 | +0.15 | +10.71% | 1 | 879 | 44.04% |
| NTES240621C00115000 | 2024-04-26 12:27PM EDT | 115.00 | 1.09 | 0.95 | 1.15 | 0.00 | - | 3 | 926 | 45.00% |
| NTES240621C00120000 | 2024-05-01 10:28AM EDT | 120.00 | 0.65 | 0.50 | 0.80 | -0.05 | -7.14% | 1 | 744 | 46.63% |
| NTES240621C00125000 | 2024-04-26 10:29AM EDT | 125.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 2 | 833 | 48.88% |
| NTES240621C00130000 | 2024-04-17 10:19AM EDT | 130.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 177 | 50.20% |
| NTES240621C00135000 | 2024-04-02 10:50AM EDT | 135.00 | 0.54 | 0.05 | 0.75 | 0.00 | - | 2 | 161 | 54.15% |
| NTES240621C00140000 | 2024-03-28 1:08PM EDT | 140.00 | 0.71 | 0.05 | 0.75 | 0.00 | - | 3 | 232 | 58.45% |
| NTES240621C00145000 | 2024-04-09 9:30AM EDT | 145.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 61.82% |
| NTES240621C00150000 | 2024-02-23 10:48AM EDT | 150.00 | 1.05 | 0.05 | 0.70 | 0.00 | - | 1 | 8 | 65.67% |
| NTES240621C00155000 | 2024-03-19 10:01AM EDT | 155.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 5 | 26 | 85.69% |
| NTES240621C00160000 | 2024-02-28 11:43AM EDT | 160.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | - | 1 | 73.68% |
| NTES240621C00165000 | 2024-03-19 10:01AM EDT | 165.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 68 | 93.04% |
| NTES240621C00170000 | 2024-02-28 4:49PM EDT | 170.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 88.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240621P00045000 | 2024-02-07 10:30AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| NTES240621P00050000 | 2024-03-06 3:16PM EDT | 50.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 233 | 110.94% |
| NTES240621P00055000 | 2024-02-29 10:57AM EDT | 55.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 48 | 95.36% |
| NTES240621P00060000 | 2024-02-12 10:40AM EDT | 60.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 35 | 73.54% |
| NTES240621P00065000 | 2024-03-25 9:41AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| NTES240621P00070000 | 2024-04-30 3:52PM EDT | 70.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 2 | 547 | 50.93% |
| NTES240621P00075000 | 2024-04-26 12:30PM EDT | 75.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 3 | 352 | 49.07% |
| NTES240621P00080000 | 2024-05-01 10:37AM EDT | 80.00 | 1.30 | 1.15 | 1.30 | -0.15 | -10.34% | 1 | 737 | 46.12% |
| NTES240621P00085000 | 2024-05-01 11:23AM EDT | 85.00 | 2.20 | 2.15 | 2.30 | -0.30 | -12.00% | 51 | 758 | 44.46% |
| NTES240621P00090000 | 2024-04-30 11:39AM EDT | 90.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 1 | 1,081 | 43.56% |
| NTES240621P00095000 | 2024-05-01 10:44AM EDT | 95.00 | 6.04 | 5.80 | 6.10 | +0.36 | +6.34% | 1 | 613 | 42.53% |
| NTES240621P00100000 | 2024-04-29 12:26PM EDT | 100.00 | 8.20 | 8.80 | 9.20 | 0.00 | - | 1 | 555 | 43.38% |
| NTES240621P00105000 | 2024-04-15 3:21PM EDT | 105.00 | 15.08 | 12.30 | 12.90 | 0.00 | - | 6 | 556 | 44.68% |
| NTES240621P00110000 | 2024-04-19 12:16PM EDT | 110.00 | 18.50 | 15.40 | 17.00 | 0.00 | - | 20 | 599 | 45.95% |
| NTES240621P00115000 | 2024-03-22 11:51AM EDT | 115.00 | 13.60 | 20.50 | 24.20 | 0.00 | - | 21 | 254 | 57.10% |
| NTES240621P00120000 | 2024-03-13 2:31PM EDT | 120.00 | 14.20 | 26.00 | 30.50 | 0.00 | - | 7 | 167 | 72.85% |
| NTES240621P00125000 | 2023-12-11 4:10PM EDT | 125.00 | 22.30 | 31.60 | 36.40 | 0.00 | - | 60 | 90 | 86.65% |
© 2024 Yahoo. All rights reserved.