NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240524C00089000 | 2024-05-06 11:22AM EDT | 89.00 | 12.60 | 9.60 | 10.80 | 0.00 | - | - | 100 | 60.69% |
| NTES240524C00092000 | 2024-05-01 1:31PM EDT | 92.00 | 5.90 | 6.80 | 8.40 | 0.00 | - | - | 4 | 57.62% |
| NTES240524C00093000 | 2024-05-01 2:29PM EDT | 93.00 | 5.70 | 6.60 | 7.90 | 0.00 | - | - | 9 | 50.71% |
| NTES240524C00094000 | 2024-05-01 1:31PM EDT | 94.00 | 4.80 | 6.10 | 6.90 | 0.00 | - | - | 5 | 55.30% |
| NTES240524C00095000 | 2024-05-01 2:30PM EDT | 95.00 | 4.60 | 5.40 | 6.30 | 0.00 | - | - | 4 | 55.59% |
| NTES240524C00096000 | 2024-05-08 11:17AM EDT | 96.00 | 4.10 | 5.00 | 5.60 | 0.00 | - | 1 | 6 | 50.15% |
| NTES240524C00097000 | 2024-05-07 3:53PM EDT | 97.00 | 4.50 | 4.40 | 5.00 | 0.00 | - | 4 | 5 | 53.47% |
| NTES240524C00098000 | 2024-05-02 12:31PM EDT | 98.00 | 4.90 | 4.00 | 4.50 | 0.00 | - | - | 12 | 50.51% |
| NTES240524C00099000 | 2024-05-06 10:19AM EDT | 99.00 | 5.60 | 3.60 | 4.00 | 0.00 | - | 2 | 3 | 50.85% |
| NTES240524C00100000 | 2024-05-08 10:56AM EDT | 100.00 | 2.70 | 3.20 | 3.60 | 0.00 | - | 22 | 29 | 51.37% |
| NTES240524C00101000 | 2024-05-06 3:50PM EDT | 101.00 | 2.94 | 2.80 | 3.20 | -1.86 | -38.75% | 2 | 6 | 51.39% |
| NTES240524C00102000 | 2024-05-02 2:15PM EDT | 102.00 | 3.50 | 2.40 | 2.75 | 0.00 | - | - | 2 | 50.61% |
| NTES240524C00103000 | 2024-05-06 2:37PM EDT | 103.00 | 3.40 | 2.15 | 2.45 | 0.00 | - | 10 | 15 | 51.34% |
| NTES240524C00104000 | 2024-05-06 3:25PM EDT | 104.00 | 3.30 | 1.80 | 2.15 | 0.00 | - | 1 | 7 | 50.95% |
| NTES240524C00105000 | 2024-05-10 12:14PM EDT | 105.00 | 1.70 | 1.60 | 1.90 | -0.27 | -13.71% | 1 | 14 | 51.56% |
| NTES240524C00106000 | 2024-04-16 12:26PM EDT | 106.00 | 1.05 | 1.45 | 1.70 | 0.00 | - | - | 1 | 52.54% |
| NTES240524C00107000 | 2024-05-02 3:02PM EDT | 107.00 | 1.80 | 1.20 | 1.50 | 0.00 | - | - | 13 | 52.37% |
| NTES240524C00108000 | 2024-04-29 10:02AM EDT | 108.00 | 1.10 | 1.05 | 1.30 | 0.00 | - | - | 4 | 52.64% |
| NTES240524C00109000 | 2024-05-03 3:51PM EDT | 109.00 | 2.19 | 0.90 | 1.15 | 0.00 | - | 2 | 4 | 52.98% |
| NTES240524C00110000 | 2024-05-06 1:52PM EDT | 110.00 | 1.50 | 0.80 | 1.00 | 0.00 | - | 17 | 8 | 53.44% |
| NTES240524C00111000 | 2024-05-07 11:53AM EDT | 111.00 | 0.83 | 0.65 | 0.95 | 0.00 | - | 2 | 2 | 54.15% |
| NTES240524C00115000 | 2024-05-08 9:30AM EDT | 115.00 | 0.12 | 0.35 | 0.55 | 0.00 | - | 1 | 15 | 55.23% |
| NTES240524C00120000 | 2024-04-12 10:14AM EDT | 120.00 | 0.43 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 58.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240524P00075000 | 2024-04-16 9:31AM EDT | 75.00 | 0.67 | 0.05 | 1.75 | 0.00 | - | - | 1 | 106.06% |
| NTES240524P00080000 | 2024-05-08 1:59PM EDT | 80.00 | 0.32 | 0.15 | 0.35 | 0.00 | - | 5 | 6 | 63.18% |
| NTES240524P00081000 | 2024-04-22 9:44AM EDT | 81.00 | 0.83 | 0.20 | 0.40 | 0.00 | - | - | 1 | 62.45% |
| NTES240524P00084000 | 2024-05-09 3:52PM EDT | 84.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 1 | 26 | 57.67% |
| NTES240524P00085000 | 2024-05-03 10:26AM EDT | 85.00 | 0.56 | 0.45 | 0.55 | 0.00 | - | 2 | 3 | 56.74% |
| NTES240524P00086000 | 2024-05-08 1:59PM EDT | 86.00 | 0.86 | 0.50 | 0.65 | 0.00 | - | - | 5 | 55.47% |
| NTES240524P00087000 | 2024-05-06 11:55AM EDT | 87.00 | 0.53 | 0.60 | 0.80 | 0.00 | - | 1 | 3 | 55.18% |
| NTES240524P00088000 | 2024-05-07 11:53AM EDT | 88.00 | 0.92 | 0.75 | 0.90 | -0.23 | -20.00% | 1 | 12 | 54.44% |
| NTES240524P00089000 | 2024-05-08 3:55PM EDT | 89.00 | 1.31 | 0.85 | 1.10 | 0.00 | - | 2 | 14 | 53.81% |
| NTES240524P00090000 | 2024-05-10 11:50AM EDT | 90.00 | 1.30 | 1.10 | 1.40 | +0.23 | +21.50% | 3 | 25 | 55.08% |
| NTES240524P00091000 | 2024-05-03 10:26AM EDT | 91.00 | 1.01 | 1.25 | 1.55 | 0.00 | - | 1 | 3 | 53.52% |
| NTES240524P00092000 | 2024-05-07 12:37PM EDT | 92.00 | 2.05 | 1.55 | 1.80 | 0.00 | - | 1 | 14 | 53.66% |
| NTES240524P00093000 | 2024-05-10 2:13PM EDT | 93.00 | 2.00 | 1.80 | 2.10 | -0.55 | -21.57% | 1 | 4 | 53.27% |
| NTES240524P00094000 | 2024-05-10 10:49AM EDT | 94.00 | 2.20 | 2.10 | 2.40 | -0.95 | -30.16% | 2 | 6 | 52.76% |
| NTES240524P00095000 | 2024-05-10 11:18AM EDT | 95.00 | 2.66 | 2.35 | 2.80 | +0.95 | +55.56% | 1 | 8 | 52.15% |
| NTES240524P00096000 | 2024-05-09 2:26PM EDT | 96.00 | 2.90 | 2.90 | 3.20 | 0.00 | - | 15 | 17 | 53.05% |
| NTES240524P00097000 | 2024-05-02 1:55PM EDT | 97.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | - | 4 | 52.44% |
| NTES240524P00098000 | 2024-05-02 2:10PM EDT | 98.00 | 3.90 | 3.80 | 4.10 | 0.00 | - | - | 4 | 52.66% |
| NTES240524P00099000 | 2024-05-06 3:58PM EDT | 99.00 | 3.10 | 4.30 | 4.70 | 0.00 | - | 7 | 10 | 53.00% |
| NTES240524P00100000 | 2024-05-09 3:07PM EDT | 100.00 | 4.67 | 4.40 | 5.30 | 0.00 | - | 3 | 38 | 50.34% |
| NTES240524P00102000 | 2024-05-02 2:44PM EDT | 102.00 | 6.50 | 6.00 | 7.20 | 0.00 | - | - | 1 | 57.06% |
| NTES240524P00103000 | 2024-05-03 11:06AM EDT | 103.00 | 4.70 | 6.50 | 8.50 | 0.00 | - | 5 | 6 | 60.28% |
| NTES240524P00104000 | 2024-05-06 3:25PM EDT | 104.00 | 6.00 | 7.40 | 8.40 | 0.00 | - | 2 | 14 | 56.45% |
© 2024 Yahoo. All rights reserved.