NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240802C00083000 | 2024-07-09 10:06AM EDT | 83.00 | 10.45 | 8.50 | 11.70 | 0.00 | - | - | 1 | 68.36% |
| NTES240802C00084000 | 2024-07-09 10:06AM EDT | 84.00 | 9.60 | 6.80 | 10.70 | 0.00 | - | - | 1 | 109.72% |
| NTES240802C00089000 | 2024-07-25 10:09AM EDT | 89.00 | 7.68 | 4.20 | 6.40 | 0.00 | - | 12 | 12 | 63.57% |
| NTES240802C00090000 | 2024-07-26 9:44AM EDT | 90.00 | 3.40 | 3.40 | 3.80 | -3.50 | -50.72% | 1 | 2 | 45.12% |
| NTES240802C00091000 | 2024-07-24 2:41PM EDT | 91.00 | 4.80 | 2.75 | 3.10 | 0.00 | - | 30 | 29 | 43.68% |
| NTES240802C00092000 | 2024-07-26 2:59PM EDT | 92.00 | 2.40 | 2.20 | 3.80 | -3.10 | -56.36% | 19 | 8 | 52.86% |
| NTES240802C00093000 | 2024-07-26 3:14PM EDT | 93.00 | 1.87 | 1.75 | 1.95 | -2.93 | -61.04% | 44 | 106 | 41.92% |
| NTES240802C00094000 | 2024-07-26 2:29PM EDT | 94.00 | 1.45 | 1.40 | 1.55 | -1.80 | -55.38% | 15 | 182 | 42.36% |
| NTES240802C00095000 | 2024-07-26 12:38PM EDT | 95.00 | 1.22 | 1.05 | 1.20 | -2.02 | -62.35% | 270 | 230 | 42.43% |
| NTES240802C00096000 | 2024-07-26 2:53PM EDT | 96.00 | 0.91 | 0.80 | 0.90 | -1.89 | -67.50% | 72 | 751 | 42.19% |
| NTES240802C00097000 | 2024-07-26 10:31AM EDT | 97.00 | 0.70 | 0.55 | 0.75 | -1.55 | -68.89% | 1 | 111 | 44.29% |
| NTES240802C00098000 | 2024-07-26 3:45PM EDT | 98.00 | 0.45 | 0.40 | 0.90 | -1.45 | -76.32% | 7 | 25 | 53.52% |
| NTES240802C00099000 | 2024-07-26 9:31AM EDT | 99.00 | 0.40 | 0.30 | 0.45 | -1.05 | -72.41% | 3 | 28 | 45.65% |
| NTES240802C00100000 | 2024-07-26 3:05PM EDT | 100.00 | 0.30 | 0.20 | 0.30 | -0.75 | -71.43% | 3 | 51 | 44.48% |
| NTES240802C00101000 | 2024-07-26 1:17PM EDT | 101.00 | 0.20 | 0.15 | 0.30 | -0.95 | -82.61% | 3 | 6 | 48.54% |
| NTES240802C00102000 | 2024-07-22 9:33AM EDT | 102.00 | 0.25 | 0.10 | 0.25 | -0.42 | -62.69% | 1 | 1 | 50.10% |
| NTES240802C00103000 | 2024-07-24 3:38PM EDT | 103.00 | 0.18 | 0.10 | 2.10 | -0.42 | -70.00% | 1 | 8 | 83.79% |
| NTES240802C00104000 | 2024-06-27 10:58AM EDT | 104.00 | 2.20 | 0.05 | 0.25 | 0.00 | - | - | 1 | 51.37% |
| NTES240802C00105000 | 2024-07-24 12:55PM EDT | 105.00 | 0.52 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 52.73% |
| NTES240802C00106000 | 2024-06-28 10:25AM EDT | 106.00 | 1.85 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 84.08% |
| NTES240802C00110000 | 2024-07-24 10:30AM EDT | 110.00 | 0.05 | 0.00 | 1.35 | -0.15 | -75.00% | 6 | 5 | 98.44% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240802P00082000 | 2024-07-15 10:55AM EDT | 82.00 | 0.40 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 96.53% |
| NTES240802P00083000 | 2024-07-26 11:46AM EDT | 83.00 | 0.15 | 0.05 | 0.75 | -0.15 | -50.00% | 1 | 2 | 63.72% |
| NTES240802P00084000 | 2024-07-23 3:39PM EDT | 84.00 | 0.19 | 0.10 | 0.20 | -0.08 | -29.63% | 1 | 5 | 48.83% |
| NTES240802P00085000 | 2024-07-26 11:09AM EDT | 85.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 3 | 14 | 44.14% |
| NTES240802P00086000 | 2024-07-26 2:00PM EDT | 86.00 | 0.25 | 0.20 | 0.35 | -0.25 | -50.00% | 8 | 9 | 46.14% |
| NTES240802P00087000 | 2024-07-26 9:42AM EDT | 87.00 | 0.35 | 0.30 | 0.40 | -0.14 | -28.57% | 3 | 136 | 42.73% |
| NTES240802P00088000 | 2024-07-26 12:05PM EDT | 88.00 | 0.55 | 0.30 | 0.60 | +0.27 | +96.43% | 26 | 57 | 43.36% |
| NTES240802P00089000 | 2024-07-26 1:16PM EDT | 89.00 | 0.70 | 0.60 | 0.75 | -0.10 | -12.50% | 31 | 201 | 41.26% |
| NTES240802P00090000 | 2024-07-26 3:39PM EDT | 90.00 | 0.95 | 0.85 | 1.05 | +0.45 | +90.00% | 240 | 23 | 41.55% |
| NTES240802P00091000 | 2024-07-26 1:50PM EDT | 91.00 | 1.20 | 1.20 | 1.40 | +0.35 | +41.18% | 2 | 429 | 41.41% |
| NTES240802P00092000 | 2024-07-24 2:41PM EDT | 92.00 | 1.70 | 1.60 | 1.70 | -0.30 | -15.00% | 2 | 650 | 38.87% |
| NTES240802P00093000 | 2024-07-26 11:57AM EDT | 93.00 | 2.40 | 2.10 | 2.30 | +1.30 | +118.18% | 8 | 100 | 40.75% |
| NTES240802P00094000 | 2024-07-24 9:34AM EDT | 94.00 | 2.15 | 2.60 | 2.90 | 0.00 | - | 7 | 9 | 41.16% |
| NTES240802P00095000 | 2024-07-25 10:01AM EDT | 95.00 | 1.93 | 3.30 | 3.60 | 0.00 | - | 2 | 9 | 42.21% |
| NTES240802P00096000 | 2024-07-26 2:36PM EDT | 96.00 | 4.25 | 3.80 | 4.40 | +0.85 | +25.00% | 4 | 28 | 44.24% |
| NTES240802P00097000 | 2024-07-26 3:19PM EDT | 97.00 | 5.05 | 4.80 | 5.20 | +1.75 | +53.03% | 1 | 5 | 45.26% |
| NTES240802P00100000 | 2024-07-17 10:38AM EDT | 100.00 | 7.62 | 5.80 | 9.30 | 0.00 | - | - | 1 | 88.33% |
| NTES240802P00105000 | 2024-07-15 11:15AM EDT | 105.00 | 12.15 | 10.10 | 14.80 | 0.00 | - | 1 | 1 | 126.56% |
© 2024 Yahoo. All rights reserved.