NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240517C00082000 | 2024-04-24 3:52PM EDT | 82.00 | 13.00 | 14.10 | 17.70 | 0.00 | - | - | 1 | 133.69% |
| NTES240517C00085000 | 2024-04-12 2:41PM EDT | 85.00 | 9.30 | 11.20 | 14.10 | 0.00 | - | 5 | 5 | 99.02% |
| NTES240517C00090000 | 2024-05-06 9:30AM EDT | 90.00 | 12.80 | 6.80 | 9.00 | 0.00 | - | 2 | 15 | 68.65% |
| NTES240517C00091000 | 2024-05-08 9:58AM EDT | 91.00 | 6.20 | 5.70 | 8.20 | 0.00 | - | 1 | 2 | 67.87% |
| NTES240517C00093000 | 2024-04-30 2:20PM EDT | 93.00 | 3.70 | 5.10 | 6.50 | 0.00 | - | - | 80 | 62.35% |
| NTES240517C00094000 | 2024-05-09 1:17PM EDT | 94.00 | 5.30 | 4.70 | 5.10 | 0.00 | - | 80 | 70 | 47.80% |
| NTES240517C00095000 | 2024-05-09 12:30PM EDT | 95.00 | 4.80 | 4.00 | 4.30 | 0.00 | - | 1 | 242 | 45.46% |
| NTES240517C00096000 | 2024-05-07 3:56PM EDT | 96.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | - | 46 | 44.21% |
| NTES240517C00097000 | 2024-05-09 10:33AM EDT | 97.00 | 3.00 | 2.80 | 3.00 | 0.00 | - | 26 | 44 | 43.75% |
| NTES240517C00098000 | 2024-05-10 1:14PM EDT | 98.00 | 2.31 | 2.25 | 2.45 | -0.39 | -14.44% | 57 | 4 | 43.12% |
| NTES240517C00099000 | 2024-05-10 12:54PM EDT | 99.00 | 1.81 | 1.80 | 1.95 | -0.24 | -11.71% | 3 | 17 | 42.24% |
| NTES240517C00100000 | 2024-05-10 1:03PM EDT | 100.00 | 1.45 | 1.40 | 1.55 | -0.40 | -21.62% | 71 | 356 | 41.99% |
| NTES240517C00101000 | 2024-05-09 1:02PM EDT | 101.00 | 1.75 | 1.10 | 1.25 | +0.15 | +9.37% | 56 | 43 | 42.53% |
| NTES240517C00102000 | 2024-05-10 12:23PM EDT | 102.00 | 0.88 | 0.85 | 0.95 | -0.22 | -20.00% | 73 | 254 | 41.94% |
| NTES240517C00103000 | 2024-05-10 10:36AM EDT | 103.00 | 0.84 | 0.65 | 0.75 | -0.21 | -20.00% | 23 | 8 | 42.43% |
| NTES240517C00104000 | 2024-05-10 10:48AM EDT | 104.00 | 0.70 | 0.50 | 0.60 | -0.10 | -12.50% | 1 | 54 | 43.26% |
| NTES240517C00105000 | 2024-05-09 12:57PM EDT | 105.00 | 0.47 | 0.35 | 0.50 | -0.28 | -37.33% | 5 | 262 | 44.68% |
| NTES240517C00110000 | 2024-05-08 1:44PM EDT | 110.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 4 | 183 | 50.59% |
| NTES240517C00115000 | 2024-05-08 11:40AM EDT | 115.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 355 | 63.28% |
| NTES240517C00120000 | 2024-05-09 2:25PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 55 | 69.53% |
| NTES240517C00125000 | 2024-04-29 1:37PM EDT | 125.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 131.49% |
| NTES240517C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 0.65 | 0.00 | 1.95 | 0.00 | - | 2 | 5 | 142.19% |
| NTES240517C00135000 | 2024-05-02 11:21AM EDT | 135.00 | 0.37 | 0.00 | 1.45 | 0.00 | - | 2 | 4 | 144.92% |
| NTES240517C00140000 | 2024-04-12 2:44PM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 171.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240517P00070000 | 2024-04-24 11:25AM EDT | 70.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 159.18% |
| NTES240517P00075000 | 2024-05-07 12:24PM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 132.62% |
| NTES240517P00080000 | 2024-05-10 9:52AM EDT | 80.00 | 0.07 | 0.05 | 0.20 | -0.02 | -22.22% | 1 | 35 | 74.22% |
| NTES240517P00081000 | 2024-04-24 11:25AM EDT | 81.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | - | 3 | 118.99% |
| NTES240517P00082000 | 2024-04-26 3:24PM EDT | 82.00 | 0.30 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 113.48% |
| NTES240517P00085000 | 2024-05-08 10:55AM EDT | 85.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 299 | 52.93% |
| NTES240517P00086000 | 2024-05-08 10:03AM EDT | 86.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 5 | 15 | 53.13% |
| NTES240517P00088000 | 2024-05-07 1:18PM EDT | 88.00 | 0.33 | 0.10 | 0.25 | 0.00 | - | 4 | 31 | 51.07% |
| NTES240517P00089000 | 2024-05-09 10:24AM EDT | 89.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 3 | 20 | 49.07% |
| NTES240517P00090000 | 2024-05-09 3:07PM EDT | 90.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 3 | 184 | 46.68% |
| NTES240517P00091000 | 2024-05-08 11:01AM EDT | 91.00 | 0.35 | 0.30 | 0.50 | -0.47 | -57.32% | 1 | 12 | 47.17% |
| NTES240517P00092000 | 2024-05-09 3:25PM EDT | 92.00 | 0.41 | 0.40 | 0.60 | 0.00 | - | 10 | 22 | 45.12% |
| NTES240517P00093000 | 2024-05-10 11:40AM EDT | 93.00 | 0.70 | 0.55 | 0.70 | -0.40 | -36.36% | 1 | 181 | 42.53% |
| NTES240517P00094000 | 2024-05-10 11:52AM EDT | 94.00 | 0.91 | 0.75 | 0.90 | +0.01 | +1.11% | 10 | 227 | 41.60% |
| NTES240517P00095000 | 2024-05-10 12:48PM EDT | 95.00 | 1.05 | 1.00 | 1.10 | +0.10 | +10.53% | 25 | 208 | 39.75% |
| NTES240517P00096000 | 2024-05-08 10:33AM EDT | 96.00 | 2.47 | 1.30 | 1.50 | 0.00 | - | 5 | 81 | 40.72% |
| NTES240517P00097000 | 2024-05-10 9:31AM EDT | 97.00 | 1.30 | 1.70 | 1.90 | -1.35 | -50.94% | 64 | 66 | 40.43% |
| NTES240517P00098000 | 2024-05-10 9:31AM EDT | 98.00 | 1.70 | 2.15 | 2.40 | -1.61 | -48.64% | 58 | 27 | 40.72% |
| NTES240517P00099000 | 2024-05-07 9:33AM EDT | 99.00 | 2.72 | 2.50 | 2.95 | -0.78 | -22.29% | 5 | 3 | 40.67% |
| NTES240517P00100000 | 2024-05-10 1:19PM EDT | 100.00 | 3.48 | 3.30 | 3.60 | +0.50 | +16.78% | 50 | 471 | 41.28% |
| NTES240517P00101000 | 2024-05-10 9:31AM EDT | 101.00 | 3.70 | 3.20 | 4.30 | -1.93 | -34.28% | 41 | 7 | 41.75% |
| NTES240517P00102000 | 2024-05-08 3:57PM EDT | 102.00 | 6.33 | 4.70 | 5.10 | 0.00 | - | 1 | 3 | 43.21% |
| NTES240517P00103000 | 2024-05-06 9:46AM EDT | 103.00 | 2.90 | 5.40 | 7.00 | 0.00 | - | 5 | 6 | 50.44% |
| NTES240517P00104000 | 2024-05-07 9:49AM EDT | 104.00 | 6.40 | 5.00 | 8.10 | 0.00 | - | 2 | 24 | 73.88% |
| NTES240517P00105000 | 2024-05-07 3:30PM EDT | 105.00 | 8.50 | 6.20 | 8.20 | 0.00 | - | 1 | 370 | 60.06% |
| NTES240517P00110000 | 2024-05-09 11:27AM EDT | 110.00 | 12.13 | 10.60 | 13.80 | 0.00 | - | 2 | 9 | 96.00% |
| NTES240517P00115000 | 2024-04-01 10:16AM EDT | 115.00 | 15.52 | 18.20 | 22.40 | 0.00 | - | 1 | 0 | 149.85% |
© 2024 Yahoo. All rights reserved.