NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240920C00070000 | 2024-04-16 10:13AM EDT | 70.00 | 23.00 | 26.00 | 27.30 | 0.00 | - | 1 | 11 | 51.55% |
| NTES240920C00080000 | 2024-03-18 10:45AM EDT | 80.00 | 29.39 | 13.60 | 16.70 | 0.00 | - | - | 1 | 31.42% |
| NTES240920C00090000 | 2024-04-29 2:30PM EDT | 90.00 | 13.68 | 12.30 | 12.60 | 0.00 | - | 1 | 20 | 43.34% |
| NTES240920C00095000 | 2024-04-26 12:03PM EDT | 95.00 | 10.60 | 9.60 | 10.10 | 0.00 | - | 56 | 143 | 42.99% |
| NTES240920C00100000 | 2024-04-26 11:43AM EDT | 100.00 | 8.20 | 7.40 | 7.80 | 0.00 | - | 245 | 315 | 41.87% |
| NTES240920C00105000 | 2024-05-01 9:32AM EDT | 105.00 | 5.31 | 5.70 | 6.20 | -1.39 | -20.75% | 1 | 375 | 42.21% |
| NTES240920C00110000 | 2024-04-29 9:47AM EDT | 110.00 | 5.10 | 4.40 | 4.80 | 0.00 | - | 2 | 489 | 42.04% |
| NTES240920C00115000 | 2024-04-25 10:54AM EDT | 115.00 | 2.90 | 3.10 | 3.70 | 0.00 | - | 180 | 777 | 42.00% |
| NTES240920C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 3.20 | 2.55 | 2.95 | 0.00 | - | 1 | 529 | 42.64% |
| NTES240920C00125000 | 2024-04-29 12:39PM EDT | 125.00 | 2.35 | 1.80 | 2.20 | 0.00 | - | 2 | 479 | 42.26% |
| NTES240920C00130000 | 2024-04-29 12:11PM EDT | 130.00 | 1.85 | 1.40 | 1.70 | 0.00 | - | 2 | 165 | 42.48% |
| NTES240920C00135000 | 2024-04-26 1:18PM EDT | 135.00 | 1.30 | 1.00 | 1.35 | 0.00 | - | 1 | 122 | 43.02% |
| NTES240920C00140000 | 2024-04-11 10:07AM EDT | 140.00 | 1.40 | 0.80 | 1.05 | 0.00 | - | 50 | 333 | 43.29% |
| NTES240920C00145000 | 2024-03-20 12:38PM EDT | 145.00 | 2.45 | 0.50 | 0.80 | 0.00 | - | 1 | 2 | 43.34% |
| NTES240920C00150000 | 2024-04-29 11:42AM EDT | 150.00 | 0.66 | 0.45 | 0.65 | 0.00 | - | 3 | 3 | 43.97% |
| NTES240920C00155000 | 2024-04-11 1:30PM EDT | 155.00 | 0.54 | 0.10 | 0.75 | 0.00 | - | - | 2 | 47.68% |
| NTES240920C00165000 | 2024-03-28 9:30AM EDT | 165.00 | 0.75 | 0.05 | 2.40 | 0.00 | - | 2 | 2 | 57.79% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240920P00055000 | 2024-04-02 11:08AM EDT | 55.00 | 0.49 | 0.20 | 0.80 | 0.00 | - | - | 1 | 53.08% |
| NTES240920P00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.45 | 0.20 | 0.90 | 0.00 | - | - | 20 | 52.34% |
| NTES240920P00065000 | 2024-04-30 2:35PM EDT | 65.00 | 1.10 | 0.90 | 1.20 | 0.00 | - | 1 | 6 | 48.41% |
| NTES240920P00070000 | 2024-04-16 10:54AM EDT | 70.00 | 2.20 | 1.50 | 1.75 | 0.00 | - | 1 | 6 | 46.07% |
| NTES240920P00075000 | 2024-04-29 9:43AM EDT | 75.00 | 2.40 | 2.25 | 2.55 | 0.00 | - | 1 | 56 | 44.18% |
| NTES240920P00080000 | 2024-04-16 10:30AM EDT | 80.00 | 4.71 | 3.30 | 3.70 | 0.00 | - | 3 | 323 | 42.86% |
| NTES240920P00085000 | 2024-05-01 11:10AM EDT | 85.00 | 5.00 | 4.90 | 5.30 | -0.20 | -3.85% | 7 | 52 | 42.14% |
| NTES240920P00090000 | 2024-04-23 2:42PM EDT | 90.00 | 7.10 | 6.70 | 7.10 | 0.00 | - | 131 | 287 | 40.57% |
| NTES240920P00095000 | 2024-04-29 1:07PM EDT | 95.00 | 8.60 | 9.20 | 9.50 | 0.00 | - | 10 | 151 | 39.92% |
| NTES240920P00100000 | 2024-04-29 12:59PM EDT | 100.00 | 11.20 | 10.50 | 12.20 | 0.00 | - | 12 | 493 | 38.82% |
| NTES240920P00105000 | 2024-05-01 10:55AM EDT | 105.00 | 15.10 | 15.10 | 17.10 | 0.00 | - | 4 | 534 | 45.58% |
| NTES240920P00110000 | 2024-04-04 1:57PM EDT | 110.00 | 17.60 | 18.60 | 20.60 | 0.00 | - | 9 | 527 | 45.15% |
| NTES240920P00115000 | 2024-03-01 12:28PM EDT | 115.00 | 14.60 | 17.00 | 19.50 | 0.00 | - | 9 | 92 | 0.00% |
| NTES240920P00120000 | 2024-02-29 3:09PM EDT | 120.00 | 18.80 | 19.10 | 21.10 | 0.00 | - | 12 | 157 | 0.00% |
| NTES240920P00125000 | 2024-02-29 11:15AM EDT | 125.00 | 20.80 | 23.30 | 24.90 | 0.00 | - | 4 | 94 | 0.00% |
| NTES240920P00130000 | 2024-04-15 11:52AM EDT | 130.00 | 37.96 | 35.40 | 36.30 | 0.00 | - | - | 3 | 38.38% |
| NTES240920P00150000 | 2024-04-10 10:16AM EDT | 150.00 | 51.40 | 53.10 | 57.20 | 0.00 | - | - | 0 | 57.75% |
© 2024 Yahoo. All rights reserved.