NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240531C00087000 | 2024-04-26 10:27AM EDT | 87.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240531C00090000 | 2024-05-08 10:08AM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240531C00092000 | 2024-05-01 1:14PM EDT | 92.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTES240531C00093000 | 2024-04-29 12:50PM EDT | 93.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240531C00094000 | 2024-05-01 10:29AM EDT | 94.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES240531C00095000 | 2024-04-30 10:15AM EDT | 95.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240531C00096000 | 2024-04-23 2:06PM EDT | 96.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES240531C00097000 | 2024-05-08 9:30AM EDT | 97.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NTES240531C00099000 | 2024-05-06 11:35AM EDT | 99.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTES240531C00100000 | 2024-05-08 12:15PM EDT | 100.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NTES240531C00101000 | 2024-05-02 11:32AM EDT | 101.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTES240531C00102000 | 2024-05-06 3:58PM EDT | 102.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NTES240531C00103000 | 2024-05-06 11:27AM EDT | 103.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTES240531C00104000 | 2024-05-07 10:03AM EDT | 104.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTES240531C00105000 | 2024-05-07 10:05AM EDT | 105.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTES240531C00107000 | 2024-05-06 11:11AM EDT | 107.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES240531C00108000 | 2024-05-08 3:55PM EDT | 108.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES240531C00110000 | 2024-05-08 9:38AM EDT | 110.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTES240531C00111000 | 2024-05-07 12:37PM EDT | 111.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES240531C00115000 | 2024-05-08 11:19AM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES240531C00120000 | 2024-05-08 9:30AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240531P00078000 | 2024-04-18 10:19AM EDT | 78.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTES240531P00080000 | 2024-05-01 12:45PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES240531P00081000 | 2024-05-06 1:57PM EDT | 81.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES240531P00082000 | 2024-05-07 12:36PM EDT | 82.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES240531P00084000 | 2024-05-07 12:36PM EDT | 84.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES240531P00085000 | 2024-05-07 9:55AM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES240531P00086000 | 2024-05-08 9:30AM EDT | 86.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES240531P00087000 | 2024-04-30 11:47AM EDT | 87.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NTES240531P00088000 | 2024-04-24 11:00AM EDT | 88.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NTES240531P00089000 | 2024-05-03 9:32AM EDT | 89.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| NTES240531P00090000 | 2024-05-07 11:56AM EDT | 90.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTES240531P00091000 | 2024-05-03 11:47AM EDT | 91.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTES240531P00092000 | 2024-04-29 12:05PM EDT | 92.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NTES240531P00094000 | 2024-05-03 1:02PM EDT | 94.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTES240531P00095000 | 2024-05-07 9:55AM EDT | 95.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NTES240531P00098000 | 2024-05-06 2:51PM EDT | 98.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NTES240531P00099000 | 2024-05-02 12:09PM EDT | 99.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES240531P00100000 | 2024-05-06 3:56PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTES240531P00101000 | 2024-05-06 3:58PM EDT | 101.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTES240531P00102000 | 2024-05-06 3:55PM EDT | 102.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240531P00109000 | 2024-04-17 3:16PM EDT | 109.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.