NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510C00079000 | 2024-05-03 10:11AM EDT | 79.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240510C00083000 | 2024-05-03 10:11AM EDT | 83.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240510C00085000 | 2024-05-06 1:19PM EDT | 85.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES240510C00091000 | 2024-04-18 11:07AM EDT | 91.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES240510C00092000 | 2024-05-03 10:11AM EDT | 92.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES240510C00093000 | 2024-04-09 3:07PM EDT | 93.00 | 9.50 | 4.10 | 7.70 | 0.00 | - | 1 | 2 | 105.66% |
| NTES240510C00094000 | 2024-05-02 10:49AM EDT | 94.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240510C00095000 | 2024-05-09 10:47AM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NTES240510C00096000 | 2024-05-09 2:26PM EDT | 96.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NTES240510C00097000 | 2024-05-09 3:26PM EDT | 97.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NTES240510C00098000 | 2024-05-09 9:38AM EDT | 98.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NTES240510C00099000 | 2024-05-09 3:26PM EDT | 99.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NTES240510C00100000 | 2024-05-09 3:53PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NTES240510C00101000 | 2024-05-09 11:13AM EDT | 101.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES240510C00102000 | 2024-05-08 1:58PM EDT | 102.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES240510C00103000 | 2024-05-09 10:22AM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES240510C00104000 | 2024-05-09 10:28AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES240510C00105000 | 2024-05-09 1:14PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NTES240510C00106000 | 2024-05-06 11:02AM EDT | 106.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES240510C00107000 | 2024-05-07 10:32AM EDT | 107.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NTES240510C00108000 | 2024-04-26 9:55AM EDT | 108.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NTES240510C00109000 | 2024-05-09 2:26PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NTES240510C00110000 | 2024-05-09 11:35AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NTES240510C00111000 | 2024-05-07 10:24AM EDT | 111.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTES240510C00112000 | 2024-05-06 11:57AM EDT | 112.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTES240510C00113000 | 2024-05-09 9:30AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NTES240510C00114000 | 2024-05-08 2:24PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTES240510C00115000 | 2024-05-08 2:24PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTES240510C00116000 | 2024-05-09 9:31AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NTES240510C00118000 | 2024-05-07 3:52PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTES240510C00120000 | 2024-04-05 1:51PM EDT | 120.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 282.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510P00080000 | 2024-04-25 3:05PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTES240510P00083000 | 2024-05-01 3:32PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTES240510P00084000 | 2024-05-09 10:24AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NTES240510P00085000 | 2024-05-09 10:24AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTES240510P00086000 | 2024-05-09 11:06AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NTES240510P00088000 | 2024-05-09 10:43AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTES240510P00089000 | 2024-05-06 9:37AM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTES240510P00090000 | 2024-05-07 10:09AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NTES240510P00091000 | 2024-05-08 11:17AM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NTES240510P00092000 | 2024-05-08 9:48AM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES240510P00093000 | 2024-05-09 1:14PM EDT | 93.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NTES240510P00094000 | 2024-05-09 3:43PM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES240510P00095000 | 2024-05-09 1:14PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NTES240510P00096000 | 2024-05-09 3:39PM EDT | 96.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTES240510P00097000 | 2024-05-09 3:53PM EDT | 97.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NTES240510P00098000 | 2024-05-09 3:53PM EDT | 98.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NTES240510P00099000 | 2024-05-09 2:12PM EDT | 99.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTES240510P00100000 | 2024-05-08 1:13PM EDT | 100.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NTES240510P00101000 | 2024-05-08 10:33AM EDT | 101.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTES240510P00102000 | 2024-05-08 3:57PM EDT | 102.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240510P00103000 | 2024-05-06 3:50PM EDT | 103.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NTES240510P00104000 | 2024-05-06 10:00AM EDT | 104.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240510P00105000 | 2024-05-03 3:51PM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.