NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240712C00088000 | 2024-06-21 2:15PM EDT | 88.00 | 3.70 | 6.00 | 6.40 | 0.00 | - | 1 | 1 | 42.14% |
| NTES240712C00089000 | 2024-06-24 10:04AM EDT | 89.00 | 4.05 | 5.30 | 5.60 | 0.00 | - | 2 | 2 | 40.60% |
| NTES240712C00090000 | 2024-06-24 10:04AM EDT | 90.00 | 3.46 | 4.60 | 4.90 | 0.00 | - | 1 | 2 | 39.99% |
| NTES240712C00091000 | 2024-06-05 10:28AM EDT | 91.00 | 4.90 | 3.90 | 4.30 | 0.00 | - | 1 | 2 | 40.11% |
| NTES240712C00092000 | 2024-06-10 3:29PM EDT | 92.00 | 5.60 | 3.30 | 3.70 | 0.00 | - | - | 10 | 39.60% |
| NTES240712C00093000 | 2024-06-21 3:46PM EDT | 93.00 | 1.65 | 2.80 | 3.20 | 0.00 | - | 5 | 7 | 39.72% |
| NTES240712C00095000 | 2024-06-24 12:57PM EDT | 95.00 | 1.55 | 1.95 | 4.00 | 0.00 | - | 3 | 13 | 60.79% |
| NTES240712C00096000 | 2024-06-24 11:00AM EDT | 96.00 | 1.20 | 1.60 | 2.75 | 0.00 | - | 2 | 16 | 49.90% |
| NTES240712C00097000 | 2024-06-21 11:19AM EDT | 97.00 | 0.82 | 1.25 | 2.25 | 0.00 | - | 2 | 3 | 47.90% |
| NTES240712C00100000 | 2024-06-25 10:42AM EDT | 100.00 | 0.60 | 0.70 | 0.90 | -1.40 | -70.00% | 2 | 7 | 39.33% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240712P00078000 | 2024-06-06 1:48PM EDT | 78.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | - | 1 | 52.54% |
| NTES240712P00080000 | 2024-06-18 11:00AM EDT | 80.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | - | 1 | 46.48% |
| NTES240712P00081000 | 2024-06-04 1:55PM EDT | 81.00 | 1.22 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 58.40% |
| NTES240712P00083000 | 2024-06-24 3:59PM EDT | 83.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 27 | 39.06% |
| NTES240712P00085000 | 2024-06-20 3:03PM EDT | 85.00 | 0.80 | 0.30 | 0.50 | 0.00 | - | 10 | 15 | 38.04% |
| NTES240712P00086000 | 2024-06-03 2:02PM EDT | 86.00 | 3.06 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 54.79% |
| NTES240712P00087000 | 2024-06-24 3:10PM EDT | 87.00 | 0.95 | 0.40 | 0.75 | 0.00 | - | 1 | 1 | 36.01% |
| NTES240712P00088000 | 2024-06-25 2:07PM EDT | 88.00 | 0.85 | 0.75 | 0.95 | -0.60 | -41.38% | 2 | 4 | 35.57% |
| NTES240712P00089000 | 2024-06-13 11:30AM EDT | 89.00 | 1.87 | 0.85 | 1.95 | 0.00 | - | 2 | 2 | 46.19% |
| NTES240712P00090000 | 2024-06-18 11:17AM EDT | 90.00 | 2.67 | 0.30 | 1.50 | 0.00 | - | - | 5 | 35.01% |
| NTES240712P00091000 | 2024-06-18 9:51AM EDT | 91.00 | 3.52 | 1.40 | 1.85 | 0.00 | - | 1 | 2 | 34.72% |
| NTES240712P00092000 | 2024-06-18 10:01AM EDT | 92.00 | 4.00 | 2.00 | 2.30 | 0.00 | - | 1 | 1 | 35.03% |
| NTES240712P00095000 | 2024-06-21 3:15PM EDT | 95.00 | 6.53 | 3.60 | 3.90 | 0.00 | - | 1 | 2 | 34.74% |
© 2024 Yahoo. All rights reserved.