UK Markets closed
NIKKEI 225
29,683.09 +84.43 (+0.29%) HANG SENG
25,319.72 -330.36 (-1.29%) GOLD FUTURES
1,861.20 -0.20 (-0.01%) DOW
35,870.95 -60.10 (-0.17%) BTC-GBP
44,108.54 +3,139.65 (+7.66%) CMC Crypto 200
1,402.14 -65.80 (-4.48%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.44-0.05 (-0.04%)
As of 4:00PM EST. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES211217C00080000 | 2021-06-22 2:25PM EST | 80.00 | 27.82 | 27.90 | 30.40 | 0.00 | - | 10 | 15 | 0.00% |
| NTES211217C00100000 | 2021-06-16 11:07AM EST | 100.00 | 16.00 | 13.70 | 14.50 | 0.00 | - | 6 | 23 | 61.26% |
| NTES211217C00105000 | 2021-05-25 10:50AM EST | 105.00 | 16.90 | 11.10 | 11.90 | 0.00 | - | - | 1,000 | 72.61% |
| NTES211217C00110000 | 2021-06-24 10:56AM EST | 110.00 | 9.30 | 9.10 | 9.40 | +0.70 | +8.14% | 3 | 690 | 78.83% |
| NTES211217C00115000 | 2021-06-21 9:18AM EST | 115.00 | 7.50 | 7.10 | 7.40 | 0.00 | - | 11 | 18 | 81.93% |
| NTES211217C00120000 | 2021-06-18 10:40AM EST | 120.00 | 6.50 | 5.60 | 5.90 | 0.00 | - | 3 | 33 | 85.53% |
| NTES211217C00125000 | 2021-06-24 10:13AM EST | 125.00 | 4.50 | 4.30 | 4.50 | -0.40 | -8.16% | 48 | 39 | 86.94% |
| NTES211217C00130000 | 2021-06-21 9:58AM EST | 130.00 | 3.70 | 3.30 | 3.60 | 0.00 | - | 100 | 122 | 89.45% |
| NTES211217C00140000 | 2021-06-17 10:14AM EST | 140.00 | 2.90 | 1.85 | 2.15 | 0.00 | - | 1 | 2 | 91.89% |
| NTES211217C00145000 | 2021-06-18 8:48AM EST | 145.00 | 2.20 | 1.45 | 1.70 | 0.00 | - | 1 | 10 | 93.99% |
| NTES211217C00150000 | 2021-06-18 2:36PM EST | 150.00 | 1.40 | 1.10 | 1.40 | 0.00 | - | 1 | 4 | 96.04% |
| NTES211217C00155000 | 2021-06-15 12:49PM EST | 155.00 | 1.50 | 0.80 | 1.30 | 0.00 | - | 3 | 7 | 99.27% |
| NTES211217C00160000 | 2021-05-28 1:55PM EST | 160.00 | 2.28 | 0.60 | 1.10 | 0.00 | - | 2 | 2 | 101.27% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES211217P00065000 | 2021-06-04 12:52PM EST | 65.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 1 | 1 | 128.71% |
| NTES211217P00080000 | 2021-06-23 12:02PM EST | 80.00 | 1.25 | 1.25 | 1.40 | -0.21 | -14.38% | 10 | 122 | 120.02% |
| NTES211217P00085000 | 2021-06-18 2:24PM EST | 85.00 | 2.10 | 1.90 | 2.10 | 0.00 | - | 30 | 33 | 117.58% |
| NTES211217P00090000 | 2021-06-21 10:19AM EST | 90.00 | 3.30 | 2.90 | 3.10 | 0.00 | - | 10 | 58 | 116.65% |
| NTES211217P00100000 | 2021-06-22 10:25AM EST | 100.00 | 6.40 | 5.90 | 6.20 | 0.00 | - | 5 | 596 | 116.19% |
| NTES211217P00110000 | 2021-06-23 12:57PM EST | 110.00 | 11.20 | 10.90 | 11.20 | -0.40 | -3.45% | 1 | 372 | 121.22% |
| NTES211217P00115000 | 2021-06-17 10:51AM EST | 115.00 | 13.30 | 13.90 | 14.30 | 0.00 | - | 3 | 35 | 123.88% |
| NTES211217P00120000 | 2021-06-10 9:45AM EST | 120.00 | 15.10 | 17.20 | 17.50 | 0.00 | - | 5 | 73 | 125.51% |
| NTES211217P00125000 | 2021-06-02 12:54PM EST | 125.00 | 18.10 | 20.70 | 22.00 | 0.00 | - | 2 | 5 | 131.98% |
| NTES211217P00130000 | 2021-04-28 1:34PM EST | 130.00 | 23.40 | 19.50 | 20.60 | 0.00 | - | - | 28 | 77.73% |
© 2021 Yahoo. All rights reserved.
