NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240426C00092000 | 2024-04-19 2:28PM EDT | 92.00 | 2.65 | 2.55 | 2.80 | +0.15 | +6.00% | 5 | 2 | 38.11% |
| NTES240426C00094000 | 2024-04-19 2:39PM EDT | 94.00 | 1.58 | 1.50 | 1.70 | +0.03 | +1.94% | 17 | 29 | 37.35% |
| NTES240426C00095000 | 2024-04-19 3:43PM EDT | 95.00 | 1.27 | 1.15 | 1.30 | +0.21 | +19.81% | 20 | 16 | 37.55% |
| NTES240426C00096000 | 2024-04-19 3:56PM EDT | 96.00 | 0.88 | 0.80 | 0.95 | +0.34 | +62.96% | 10 | 12 | 37.21% |
| NTES240426C00097000 | 2024-04-19 10:22AM EDT | 97.00 | 0.60 | 0.60 | 0.75 | -0.06 | -9.09% | 4 | 213 | 38.72% |
| NTES240426C00098000 | 2024-04-19 3:46PM EDT | 98.00 | 0.55 | 0.45 | 0.60 | +0.10 | +22.22% | 40 | 40 | 40.38% |
| NTES240426C00100000 | 2024-04-18 1:43PM EDT | 100.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 3 | 64 | 42.09% |
| NTES240426C00101000 | 2024-04-19 3:43PM EDT | 101.00 | 0.26 | 0.15 | 0.30 | +0.06 | +30.00% | 10 | 15 | 44.39% |
| NTES240426C00102000 | 2024-04-16 3:23PM EDT | 102.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 16 | 46.19% |
| NTES240426C00103000 | 2024-04-17 3:24PM EDT | 103.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 19 | 49.90% |
| NTES240426C00104000 | 2024-04-02 12:39PM EDT | 104.00 | 1.65 | 0.05 | 1.40 | 0.00 | - | 53 | 54 | 72.17% |
| NTES240426C00105000 | 2024-04-12 12:54PM EDT | 105.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 5 | 11 | 87.94% |
| NTES240426C00106000 | 2024-04-15 11:50AM EDT | 106.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 302 | 306 | 78.81% |
| NTES240426C00108000 | 2024-04-10 3:13PM EDT | 108.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 4 | 7 | 86.62% |
| NTES240426C00110000 | 2024-04-18 3:37PM EDT | 110.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 4 | 9 | 94.19% |
| NTES240426C00111000 | 2024-04-18 3:37PM EDT | 111.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 4 | 3 | 97.85% |
| NTES240426C00113000 | 2024-03-18 12:59PM EDT | 113.00 | 2.90 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 116.31% |
| NTES240426C00114000 | 2024-03-12 11:56AM EDT | 114.00 | 3.40 | 0.10 | 0.30 | 0.00 | - | - | 1 | 82.62% |
| NTES240426C00115000 | 2024-03-25 12:16PM EDT | 115.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | 2 | 13 | 111.82% |
| NTES240426C00118000 | 2024-04-02 12:17PM EDT | 118.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 121.68% |
| NTES240426C00120000 | 2024-04-04 11:11AM EDT | 120.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 127.93% |
| NTES240426C00121000 | 2024-03-28 10:54AM EDT | 121.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 131.06% |
| NTES240426C00135000 | 2024-03-14 2:06PM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 151.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240426P00080000 | 2024-04-12 12:16PM EDT | 80.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 95.80% |
| NTES240426P00085000 | 2024-04-19 12:02PM EDT | 85.00 | 0.15 | 0.05 | 0.35 | -0.29 | -65.91% | 1 | 82 | 55.37% |
| NTES240426P00089000 | 2024-04-19 11:17AM EDT | 89.00 | 0.40 | 0.35 | 0.50 | -1.50 | -78.95% | 3 | 202 | 39.55% |
| NTES240426P00090000 | 2024-04-19 1:09PM EDT | 90.00 | 0.65 | 0.50 | 0.65 | -0.63 | -49.22% | 3 | 16 | 37.79% |
| NTES240426P00091000 | 2024-04-16 10:10AM EDT | 91.00 | 2.65 | 0.75 | 0.90 | 0.00 | - | 4 | 3 | 37.21% |
| NTES240426P00092000 | 2024-04-19 3:01PM EDT | 92.00 | 1.20 | 1.05 | 1.20 | -0.65 | -35.14% | 6 | 17 | 36.28% |
| NTES240426P00093000 | 2024-04-18 3:50PM EDT | 93.00 | 1.85 | 1.45 | 1.65 | -0.30 | -13.95% | 1 | 19 | 36.77% |
| NTES240426P00094000 | 2024-04-19 1:42PM EDT | 94.00 | 2.23 | 1.95 | 2.15 | -0.62 | -21.75% | 13 | 44 | 36.57% |
| NTES240426P00095000 | 2024-04-19 3:25PM EDT | 95.00 | 2.69 | 2.55 | 2.80 | -1.01 | -27.30% | 4 | 47 | 37.74% |
| NTES240426P00096000 | 2024-04-19 2:43PM EDT | 96.00 | 3.50 | 3.20 | 3.50 | -2.80 | -44.44% | 2 | 5 | 38.50% |
| NTES240426P00097000 | 2024-04-11 11:16AM EDT | 97.00 | 2.90 | 3.90 | 4.30 | 0.00 | - | 1 | 5 | 40.14% |
| NTES240426P00098000 | 2024-04-19 3:56PM EDT | 98.00 | 5.00 | 4.80 | 5.90 | +2.65 | +112.77% | 7 | 4 | 59.77% |
| NTES240426P00099000 | 2024-04-19 12:42PM EDT | 99.00 | 6.56 | 5.50 | 6.70 | +2.56 | +64.00% | 1 | 5 | 60.99% |
| NTES240426P00100000 | 2024-04-18 10:55AM EDT | 100.00 | 8.10 | 6.40 | 8.70 | 0.00 | - | 2 | 15 | 62.74% |
| NTES240426P00102000 | 2024-04-11 2:43PM EDT | 102.00 | 6.09 | 6.70 | 9.90 | 0.00 | - | 1 | 1 | 81.88% |
| NTES240426P00104000 | 2024-03-27 12:51PM EDT | 104.00 | 4.20 | 8.40 | 11.60 | 0.00 | - | 5 | 5 | 83.69% |
| NTES240426P00105000 | 2024-04-12 12:10PM EDT | 105.00 | 11.50 | 9.20 | 13.90 | 0.00 | - | 1 | 1 | 121.19% |
| NTES240426P00106000 | 2024-03-27 2:46PM EDT | 106.00 | 5.46 | 10.50 | 14.90 | 0.00 | - | 1 | 0 | 58.40% |
| NTES240426P00111000 | 2024-03-13 10:02AM EDT | 111.00 | 5.80 | 15.50 | 19.60 | 0.00 | - | 1 | 1 | 59.96% |
| NTES240426P00113000 | 2024-03-13 3:49PM EDT | 113.00 | 7.10 | 19.70 | 22.90 | 0.00 | - | - | 2 | 142.24% |
© 2024 Yahoo. All rights reserved.