NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES221209C00052000 | 2022-10-28 2:09PM EST | 52.00 | 6.00 | 13.30 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| NTES221209C00060000 | 2022-11-08 9:46AM EST | 60.00 | 4.00 | 10.90 | 11.40 | 0.00 | - | - | 0 | 83.40% |
| NTES221209C00061000 | 2022-11-03 1:28PM EST | 61.00 | 3.54 | 9.50 | 10.60 | 0.00 | - | - | 0 | 68.56% |
| NTES221209C00062000 | 2022-11-07 9:30AM EST | 62.00 | 5.10 | 8.90 | 10.20 | 0.00 | - | 1 | 0 | 92.68% |
| NTES221209C00063000 | 2022-11-18 2:01PM EST | 63.00 | 5.83 | 7.70 | 8.50 | 0.00 | - | 1 | 1 | 60.45% |
| NTES221209C00064000 | 2022-11-30 11:38AM EST | 64.00 | 6.44 | 6.90 | 7.80 | 0.00 | - | 3 | 3 | 68.16% |
| NTES221209C00065000 | 2022-11-30 11:04AM EST | 65.00 | 5.62 | 6.20 | 7.50 | 0.00 | - | 2 | 3 | 80.76% |
| NTES221209C00066000 | 2022-11-29 9:57AM EST | 66.00 | 4.55 | 5.10 | 5.90 | 0.00 | - | 3 | 9 | 59.57% |
| NTES221209C00067000 | 2022-12-01 11:35AM EST | 67.00 | 2.65 | 4.50 | 4.90 | 0.00 | - | 5 | 7 | 58.50% |
| NTES221209C00068000 | 2022-12-01 3:18PM EST | 68.00 | 2.40 | 3.70 | 4.10 | +0.20 | +9.09% | 35 | 45 | 55.96% |
| NTES221209C00069000 | 2022-12-02 9:44AM EST | 69.00 | 3.00 | 3.10 | 3.40 | +1.25 | +71.43% | 1 | 95 | 56.15% |
| NTES221209C00070000 | 2022-12-02 3:16PM EST | 70.00 | 2.45 | 2.45 | 2.70 | +1.00 | +68.97% | 17 | 27 | 53.81% |
| NTES221209C00072000 | 2022-12-02 2:08PM EST | 72.00 | 1.50 | 1.50 | 1.70 | +0.65 | +76.47% | 44 | 11 | 53.32% |
| NTES221209C00075000 | 2022-12-02 3:58PM EST | 75.00 | 0.76 | 0.65 | 0.85 | -0.29 | -27.62% | 30 | 14 | 55.23% |
| NTES221209C00078000 | 2022-11-30 10:11AM EST | 78.00 | 0.44 | 0.25 | 0.45 | 0.00 | - | 1 | 7 | 58.30% |
| NTES221209C00080000 | 2022-12-02 2:01PM EST | 80.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 2 | 14 | 59.77% |
| NTES221209C00081000 | 2022-12-01 11:36AM EST | 81.00 | 0.11 | 0.15 | 0.25 | 0.00 | - | 6 | 7 | 64.26% |
| NTES221209C00084000 | 2022-12-01 3:51PM EST | 84.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 9 | 75.20% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES221209P00045000 | 2022-11-17 12:09PM EST | 45.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 182.03% |
| NTES221209P00047000 | 2022-11-17 12:10PM EST | 47.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 189.06% |
| NTES221209P00052000 | 2022-11-18 2:52PM EST | 52.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 150.00% |
| NTES221209P00055000 | 2022-11-30 3:16PM EST | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 127.93% |
| NTES221209P00056000 | 2022-11-18 2:52PM EST | 56.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 120.70% |
| NTES221209P00057000 | 2022-11-15 1:12PM EST | 57.00 | 0.57 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 111.52% |
| NTES221209P00058000 | 2022-11-01 8:46AM EST | 58.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| NTES221209P00059000 | 2022-12-01 12:29PM EST | 59.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 74.61% |
| NTES221209P00060000 | 2022-11-28 11:41AM EST | 60.00 | 0.38 | 0.05 | 0.15 | 0.00 | - | 3 | 11 | 68.75% |
| NTES221209P00061000 | 2022-12-01 2:36PM EST | 61.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 4 | 39 | 73.05% |
| NTES221209P00062000 | 2022-12-01 11:25AM EST | 62.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 36 | 64.65% |
| NTES221209P00063000 | 2022-12-02 10:14AM EST | 63.00 | 0.21 | 0.15 | 0.30 | -0.34 | -61.82% | 1 | 22 | 62.21% |
| NTES221209P00064000 | 2022-12-01 1:22PM EST | 64.00 | 0.70 | 0.20 | 0.35 | 0.00 | - | 3 | 5 | 58.89% |
| NTES221209P00065000 | 2022-12-02 12:20PM EST | 65.00 | 0.38 | 0.30 | 0.45 | -0.57 | -60.00% | 4 | 36 | 57.42% |
| NTES221209P00066000 | 2022-12-01 3:07PM EST | 66.00 | 1.20 | 0.45 | 0.60 | 0.00 | - | 10 | 13 | 56.64% |
| NTES221209P00067000 | 2022-12-01 3:07PM EST | 67.00 | 1.55 | 0.60 | 0.75 | 0.00 | - | 45 | 46 | 54.25% |
| NTES221209P00068000 | 2022-12-02 10:18AM EST | 68.00 | 1.05 | 0.85 | 1.00 | -1.00 | -48.78% | 9 | 40 | 53.66% |
| NTES221209P00070000 | 2022-12-02 3:28PM EST | 70.00 | 1.55 | 1.50 | 1.70 | -1.65 | -51.56% | 5 | 6 | 51.86% |
| NTES221209P00071000 | 2022-12-02 3:28PM EST | 71.00 | 2.01 | 1.95 | 2.20 | -1.99 | -49.75% | 66 | 4 | 51.66% |
| NTES221209P00072000 | 2022-11-15 1:27PM EST | 72.00 | 4.63 | 2.50 | 2.80 | 0.00 | - | 2 | 2 | 52.05% |
| NTES221209P00073000 | 2022-12-02 2:23PM EST | 73.00 | 3.60 | 3.10 | 3.50 | -1.46 | -28.85% | 3 | 26 | 52.44% |
| NTES221209P00090000 | 2022-11-18 2:53PM EST | 90.00 | 23.20 | 18.10 | 20.20 | 0.00 | - | 3 | 2 | 80.08% |
© 2022 Yahoo. All rights reserved.
