NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES220617C00060000 | 2021-11-19 11:38AM EDT | 60.00 | 56.70 | 34.10 | 37.40 | 0.00 | - | 1 | 2 | 144.92% |
| NTES220617C00075000 | 2022-01-04 4:45PM EDT | 75.00 | 26.28 | 24.00 | 24.80 | 0.00 | - | 3 | 13 | 135.62% |
| NTES220617C00080000 | 2021-12-21 1:01PM EDT | 80.00 | 21.12 | 20.40 | 21.30 | 0.00 | - | 5 | 12 | 129.83% |
| NTES220617C00090000 | 2021-12-29 10:56AM EDT | 90.00 | 15.10 | 14.40 | 15.30 | 0.00 | - | - | 3 | 122.28% |
| NTES220617C00095000 | 2022-01-05 11:26AM EDT | 95.00 | 13.20 | 11.90 | 12.60 | +0.40 | +3.12% | 1 | 4 | 118.48% |
| NTES220617C00100000 | 2022-01-03 10:55AM EDT | 100.00 | 11.90 | 9.70 | 10.40 | 0.00 | - | 1 | 147 | 115.82% |
| NTES220617C00110000 | 2022-01-04 4:49PM EDT | 110.00 | 6.90 | 6.20 | 7.00 | 0.00 | - | 1 | 85 | 111.84% |
| NTES220617C00115000 | 2022-01-05 4:46PM EDT | 115.00 | 5.30 | 5.00 | 5.50 | -4.00 | -43.01% | 1 | 124 | 109.92% |
| NTES220617C00120000 | 2022-01-05 11:25AM EDT | 120.00 | 4.60 | 3.90 | 4.50 | +0.10 | +2.22% | 1 | 6 | 108.91% |
| NTES220617C00125000 | 2021-12-21 12:22PM EDT | 125.00 | 3.76 | 3.10 | 3.70 | 0.00 | - | 15 | 30 | 108.74% |
| NTES220617C00130000 | 2021-12-29 11:02AM EDT | 130.00 | 3.78 | 2.25 | 2.90 | 0.00 | - | 4 | 57 | 106.32% |
| NTES220617C00135000 | 2022-01-05 2:39PM EDT | 135.00 | 2.35 | 1.15 | 2.35 | +0.05 | +2.17% | 1 | 4 | 101.32% |
| NTES220617C00145000 | 2021-12-22 1:41PM EDT | 145.00 | 1.60 | 0.90 | 1.80 | 0.00 | - | - | 30 | 106.84% |
| NTES220617C00155000 | 2021-11-18 12:21PM EDT | 155.00 | 3.80 | 0.05 | 2.15 | 0.00 | - | - | 2 | 112.60% |
| NTES220617C00160000 | 2021-12-20 1:39PM EDT | 160.00 | 0.45 | 0.45 | 1.35 | 0.00 | - | 5 | 6 | 112.74% |
| NTES220617C00165000 | 2021-12-21 12:22PM EDT | 165.00 | 0.80 | 0.30 | 1.15 | 0.00 | - | 15 | 36 | 112.50% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES220617P00050000 | 2021-12-17 3:55PM EDT | 50.00 | 1.05 | 0.05 | 2.75 | 0.00 | - | 2 | 4 | 160.06% |
| NTES220617P00060000 | 2021-12-27 3:28PM EDT | 60.00 | 1.42 | 1.10 | 1.80 | 0.00 | - | 6 | 7 | 122.31% |
| NTES220617P00065000 | 2022-01-04 3:28PM EDT | 65.00 | 2.10 | 1.80 | 2.30 | 0.00 | - | 1 | 2 | 116.92% |
| NTES220617P00075000 | 2021-12-27 1:24PM EDT | 75.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 1 | 3 | 109.08% |
| NTES220617P00080000 | 2021-12-20 10:54AM EDT | 80.00 | 7.35 | 5.20 | 5.90 | 0.00 | - | 1 | 8 | 107.37% |
| NTES220617P00085000 | 2022-01-03 12:39PM EDT | 85.00 | 5.88 | 7.00 | 7.70 | 0.00 | - | 1 | 3 | 104.85% |
| NTES220617P00090000 | 2021-12-31 4:49PM EDT | 90.00 | 7.40 | 9.00 | 9.60 | 0.00 | - | 1 | 12 | 100.61% |
| NTES220617P00095000 | 2021-11-01 2:27PM EDT | 95.00 | 10.70 | 7.40 | 7.90 | 0.00 | - | - | 60 | 60.69% |
| NTES220617P00100000 | 2022-01-04 10:50AM EDT | 100.00 | 13.50 | 14.20 | 14.90 | 0.00 | - | 1 | 282 | 95.36% |
| NTES220617P00110000 | 2021-12-09 10:37AM EDT | 110.00 | 17.50 | 20.70 | 21.40 | 0.00 | - | 1 | 383 | 89.14% |
| NTES220617P00115000 | 2021-10-27 1:41PM EDT | 115.00 | 22.90 | 15.50 | 17.40 | 0.00 | - | - | 1 | 0.00% |
| NTES220617P00125000 | 2021-11-16 11:12AM EDT | 125.00 | 23.10 | 28.50 | 30.40 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
