NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240705C00090000 | 2024-06-06 9:38AM EDT | 90.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NTES240705C00092000 | 2024-06-18 3:47PM EDT | 92.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| NTES240705C00093000 | 2024-06-12 2:34PM EDT | 93.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NTES240705C00094000 | 2024-06-18 11:21AM EDT | 94.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NTES240705C00095000 | 2024-06-18 10:18AM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| NTES240705C00096000 | 2024-06-18 2:17PM EDT | 96.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 202 | 201 | 6.25% |
| NTES240705C00098000 | 2024-06-17 9:30AM EDT | 98.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NTES240705C00100000 | 2024-06-13 1:08PM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 12.50% |
| NTES240705C00101000 | 2024-06-12 12:25PM EDT | 101.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NTES240705C00102000 | 2024-06-05 3:35PM EDT | 102.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NTES240705C00105000 | 2024-06-06 10:17AM EDT | 105.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NTES240705C00110000 | 2024-05-23 9:57AM EDT | 110.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240705P00078000 | 2024-06-06 3:29PM EDT | 78.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| NTES240705P00080000 | 2024-06-18 10:14AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NTES240705P00083000 | 2024-06-04 10:16AM EDT | 83.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NTES240705P00084000 | 2024-06-17 10:07AM EDT | 84.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NTES240705P00085000 | 2024-06-18 10:14AM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NTES240705P00086000 | 2024-06-13 10:27AM EDT | 86.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 50 | 102 | 6.25% |
| NTES240705P00087000 | 2024-06-12 3:31PM EDT | 87.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| NTES240705P00088000 | 2024-06-12 3:31PM EDT | 88.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 3.13% |
| NTES240705P00089000 | 2024-06-14 10:44AM EDT | 89.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NTES240705P00090000 | 2024-06-12 11:47AM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.78% |
| NTES240705P00091000 | 2024-05-24 11:09AM EDT | 91.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NTES240705P00092000 | 2024-06-05 9:58AM EDT | 92.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NTES240705P00093000 | 2024-06-10 10:45AM EDT | 93.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NTES240705P00094000 | 2024-06-18 9:53AM EDT | 94.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| NTES240705P00095000 | 2024-06-12 2:34PM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| NTES240705P00096000 | 2024-06-12 2:27PM EDT | 96.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NTES240705P00097000 | 2024-06-13 3:13PM EDT | 97.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.