NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240628C00088000 | 2024-06-05 9:47AM EDT | 88.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| NTES240628C00089000 | 2024-06-17 10:43AM EDT | 89.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| NTES240628C00090000 | 2024-06-18 2:55PM EDT | 90.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| NTES240628C00091000 | 2024-06-18 10:23AM EDT | 91.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| NTES240628C00092000 | 2024-06-13 2:10PM EDT | 92.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 3.13% |
| NTES240628C00093000 | 2024-06-18 11:28AM EDT | 93.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 3.13% |
| NTES240628C00094000 | 2024-06-18 1:29PM EDT | 94.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NTES240628C00095000 | 2024-06-17 10:35AM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| NTES240628C00096000 | 2024-06-18 10:25AM EDT | 96.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 12.50% |
| NTES240628C00097000 | 2024-06-18 2:40PM EDT | 97.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| NTES240628C00098000 | 2024-06-13 9:45AM EDT | 98.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| NTES240628C00100000 | 2024-06-17 2:56PM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 12.50% |
| NTES240628C00101000 | 2024-06-05 10:32AM EDT | 101.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NTES240628C00102000 | 2024-06-17 2:19PM EDT | 102.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| NTES240628C00105000 | 2024-05-24 9:43AM EDT | 105.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NTES240628C00106000 | 2024-05-28 9:30AM EDT | 106.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| NTES240628C00107000 | 2024-06-10 11:03AM EDT | 107.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NTES240628C00109000 | 2024-05-16 3:53PM EDT | 109.00 | 4.45 | 0.10 | 1.10 | 0.00 | - | - | 1 | 88.87% |
| NTES240628C00110000 | 2024-05-17 1:37PM EDT | 110.00 | 4.60 | 0.05 | 0.40 | 0.00 | - | 7 | 6 | 73.73% |
| NTES240628C00111000 | 2024-06-14 12:32PM EDT | 111.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 25.00% |
| NTES240628C00115000 | 2024-05-23 10:53AM EDT | 115.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES240628C00135000 | 2024-05-20 12:05PM EDT | 135.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 97.66% |
| NTES240628C00140000 | 2024-06-10 11:37AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240628P00055000 | 2024-05-24 2:41PM EDT | 55.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NTES240628P00080000 | 2024-06-18 9:36AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| NTES240628P00084000 | 2024-06-17 10:56AM EDT | 84.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| NTES240628P00085000 | 2024-06-18 9:36AM EDT | 85.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| NTES240628P00086000 | 2024-06-13 12:46PM EDT | 86.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 6.25% |
| NTES240628P00087000 | 2024-06-18 3:03PM EDT | 87.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 6.25% |
| NTES240628P00089000 | 2024-06-18 3:59PM EDT | 89.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 3.13% |
| NTES240628P00090000 | 2024-06-18 3:47PM EDT | 90.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 325 | 1.56% |
| NTES240628P00091000 | 2024-06-18 3:03PM EDT | 91.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NTES240628P00092000 | 2024-06-18 1:08PM EDT | 92.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NTES240628P00093000 | 2024-06-17 2:49PM EDT | 93.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 38 | 20 | 0.00% |
| NTES240628P00094000 | 2024-06-17 9:55AM EDT | 94.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NTES240628P00095000 | 2024-06-13 11:51AM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NTES240628P00096000 | 2024-06-14 1:06PM EDT | 96.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| NTES240628P00099000 | 2024-05-24 11:40AM EDT | 99.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NTES240628P00100000 | 2024-05-29 3:39PM EDT | 100.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| NTES240628P00101000 | 2024-05-17 12:39PM EDT | 101.00 | 4.40 | 7.10 | 10.80 | 0.00 | - | 14 | 14 | 55.57% |
| NTES240628P00104000 | 2024-05-23 10:16AM EDT | 104.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NTES240628P00106000 | 2024-05-17 12:32PM EDT | 106.00 | 6.90 | 11.90 | 15.60 | 0.00 | - | 3 | 3 | 62.79% |
| NTES240628P00111000 | 2024-05-17 12:55PM EDT | 111.00 | 9.70 | 16.70 | 20.60 | 0.00 | - | 4 | 4 | 76.76% |
| NTES240628P00115000 | 2024-05-17 1:37PM EDT | 115.00 | 12.50 | 20.80 | 24.40 | 0.00 | - | 26 | 26 | 64.06% |
© 2024 Yahoo. All rights reserved.