NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES241220C00065000 | 2024-05-29 9:35AM EDT | 65.00 | 26.45 | 29.90 | 34.80 | 0.00 | - | 100 | 100 | 67.82% |
| NTES241220C00070000 | 2024-06-26 2:18PM EDT | 70.00 | 28.73 | 26.10 | 30.00 | 0.00 | - | 1 | 2 | 60.08% |
| NTES241220C00085000 | 2024-06-18 2:01PM EDT | 85.00 | 13.70 | 14.60 | 18.60 | 0.00 | - | - | 7 | 50.87% |
| NTES241220C00090000 | 2024-06-26 11:38AM EDT | 90.00 | 13.80 | 11.60 | 14.80 | 0.00 | - | 10 | 123 | 46.24% |
| NTES241220C00095000 | 2024-06-21 10:45AM EDT | 95.00 | 8.00 | 10.00 | 11.70 | 0.00 | - | 15 | 279 | 43.49% |
| NTES241220C00100000 | 2024-06-26 9:44AM EDT | 100.00 | 9.00 | 7.60 | 9.40 | 0.00 | - | 1 | 36 | 42.63% |
| NTES241220C00105000 | 2024-06-20 11:33AM EDT | 105.00 | 5.40 | 5.20 | 7.70 | 0.00 | - | 2 | 7 | 42.84% |
| NTES241220C00110000 | 2024-06-18 11:12AM EDT | 110.00 | 4.20 | 4.70 | 6.20 | 0.00 | - | 1 | 11 | 42.71% |
| NTES241220C00115000 | 2024-06-27 10:38AM EDT | 115.00 | 4.60 | 3.80 | 5.10 | 0.00 | - | 24 | 186 | 43.18% |
| NTES241220C00120000 | 2024-06-21 9:35AM EDT | 120.00 | 2.12 | 2.75 | 3.70 | 0.00 | - | 50 | 75 | 41.35% |
| NTES241220C00125000 | 2024-05-17 10:54AM EDT | 125.00 | 7.35 | 2.10 | 3.20 | 0.00 | - | 1 | 1 | 42.80% |
| NTES241220C00130000 | 2024-06-26 2:46PM EDT | 130.00 | 2.20 | 0.80 | 3.50 | 0.00 | - | 10 | 16 | 47.89% |
| NTES241220C00135000 | 2024-06-13 3:07PM EDT | 135.00 | 1.70 | 1.25 | 3.60 | 0.00 | - | 1 | 2 | 51.77% |
| NTES241220C00140000 | 2024-06-27 1:52PM EDT | 140.00 | 1.30 | 1.00 | 1.65 | 0.00 | - | 5 | 10 | 43.24% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES241220P00055000 | 2024-06-21 10:32AM EDT | 55.00 | 0.60 | 0.15 | 2.50 | 0.00 | - | 5 | 10 | 60.72% |
| NTES241220P00060000 | 2024-06-25 12:54PM EDT | 60.00 | 0.80 | 0.30 | 2.65 | 0.00 | - | 3 | 42 | 54.48% |
| NTES241220P00065000 | 2024-06-24 9:55AM EDT | 65.00 | 1.45 | 0.40 | 2.95 | 0.00 | - | 1 | 2 | 59.05% |
| NTES241220P00070000 | 2024-05-31 11:25AM EDT | 70.00 | 3.00 | 0.00 | 3.00 | 0.00 | - | 2 | 25 | 51.21% |
| NTES241220P00075000 | 2024-06-24 9:55AM EDT | 75.00 | 3.25 | 1.90 | 4.00 | 0.00 | - | 1 | 35 | 49.17% |
| NTES241220P00080000 | 2024-06-27 9:30AM EDT | 80.00 | 3.30 | 3.30 | 3.80 | 0.00 | - | 10 | 88 | 40.05% |
| NTES241220P00085000 | 2024-06-20 11:22AM EDT | 85.00 | 6.46 | 3.00 | 5.70 | 0.00 | - | 19 | 548 | 40.77% |
| NTES241220P00090000 | 2024-06-27 3:49PM EDT | 90.00 | 6.89 | 6.50 | 6.90 | 0.00 | - | 1 | 1,020 | 36.90% |
| NTES241220P00095000 | 2024-06-10 1:22PM EDT | 95.00 | 10.20 | 8.70 | 10.00 | 0.00 | - | 4 | 9 | 39.21% |
| NTES241220P00100000 | 2024-06-10 10:40AM EDT | 100.00 | 12.90 | 9.50 | 12.50 | 0.00 | - | 4 | 18 | 37.65% |
| NTES241220P00105000 | 2024-05-06 10:12AM EDT | 105.00 | 14.50 | 15.50 | 16.90 | 0.00 | - | 4 | 32 | 42.01% |
| NTES241220P00110000 | 2024-05-30 11:23AM EDT | 110.00 | 22.30 | 16.00 | 20.40 | 0.00 | - | 1 | 2 | 41.85% |
© 2024 Yahoo. All rights reserved.