NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240621C00065000 | 2024-01-25 4:07PM EDT | 65.00 | 39.69 | 42.50 | 47.00 | 0.00 | - | 1 | 58 | 226.73% |
| NTES240621C00075000 | 2024-03-21 12:40PM EDT | 75.00 | 33.50 | 17.30 | 22.00 | 0.00 | - | 1 | 6 | 0.00% |
| NTES240621C00080000 | 2024-05-10 2:49PM EDT | 80.00 | 18.80 | 17.00 | 21.70 | +0.30 | +1.62% | 10 | 28 | 80.40% |
| NTES240621C00085000 | 2024-05-03 10:11AM EDT | 85.00 | 18.00 | 14.40 | 16.50 | 0.00 | - | 2 | 74 | 52.61% |
| NTES240621C00090000 | 2024-05-07 11:18AM EDT | 90.00 | 10.10 | 10.60 | 11.20 | 0.00 | - | 12 | 404 | 46.51% |
| NTES240621C00095000 | 2024-05-09 1:01PM EDT | 95.00 | 7.60 | 7.50 | 7.90 | 0.00 | - | 1 | 1,316 | 45.09% |
| NTES240621C00100000 | 2024-05-10 1:32PM EDT | 100.00 | 4.90 | 4.90 | 5.30 | -0.40 | -7.55% | 1 | 609 | 44.23% |
| NTES240621C00105000 | 2024-05-10 11:39AM EDT | 105.00 | 3.10 | 3.10 | 3.50 | +0.15 | +5.08% | 15 | 358 | 44.59% |
| NTES240621C00110000 | 2024-05-09 9:43AM EDT | 110.00 | 2.30 | 1.90 | 2.20 | +0.08 | +3.60% | 1 | 833 | 44.61% |
| NTES240621C00115000 | 2024-05-03 2:12PM EDT | 115.00 | 2.50 | 1.10 | 1.45 | 0.00 | - | 149 | 997 | 45.95% |
| NTES240621C00120000 | 2024-05-09 9:44AM EDT | 120.00 | 0.85 | 0.65 | 1.00 | -0.05 | -5.56% | 4 | 777 | 47.85% |
| NTES240621C00125000 | 2024-04-26 10:29AM EDT | 125.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 2 | 833 | 47.90% |
| NTES240621C00130000 | 2024-05-09 3:43PM EDT | 130.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 4 | 180 | 50.37% |
| NTES240621C00135000 | 2024-04-02 10:50AM EDT | 135.00 | 0.54 | 0.05 | 1.25 | 0.00 | - | 2 | 161 | 60.01% |
| NTES240621C00140000 | 2024-03-28 1:08PM EDT | 140.00 | 0.71 | 0.05 | 0.75 | 0.00 | - | 3 | 232 | 59.08% |
| NTES240621C00145000 | 2024-04-09 9:30AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| NTES240621C00150000 | 2024-02-23 10:48AM EDT | 150.00 | 1.05 | 0.05 | 0.70 | 0.00 | - | 1 | 8 | 67.14% |
| NTES240621C00155000 | 2024-05-09 10:03AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 317 | 327 | 53.52% |
| NTES240621C00160000 | 2024-02-28 11:43AM EDT | 160.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | - | 1 | 75.98% |
| NTES240621C00165000 | 2024-03-19 10:01AM EDT | 165.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 68 | 96.48% |
| NTES240621C00170000 | 2024-02-28 4:49PM EDT | 170.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 92.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240621P00045000 | 2024-02-07 10:30AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| NTES240621P00050000 | 2024-03-06 3:16PM EDT | 50.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 233 | 127.05% |
| NTES240621P00055000 | 2024-02-29 10:57AM EDT | 55.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 48 | 109.96% |
| NTES240621P00060000 | 2024-02-12 10:40AM EDT | 60.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 35 | 85.74% |
| NTES240621P00065000 | 2024-03-25 9:41AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| NTES240621P00070000 | 2024-05-07 11:10AM EDT | 70.00 | 0.30 | 0.05 | 1.25 | 0.00 | - | 1 | 546 | 68.95% |
| NTES240621P00075000 | 2024-05-09 2:44PM EDT | 75.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 2 | 363 | 52.15% |
| NTES240621P00080000 | 2024-05-09 12:02PM EDT | 80.00 | 0.84 | 0.70 | 0.90 | 0.00 | - | 1 | 771 | 51.22% |
| NTES240621P00085000 | 2024-05-09 2:44PM EDT | 85.00 | 1.46 | 1.35 | 1.55 | 0.00 | - | 4 | 819 | 48.36% |
| NTES240621P00090000 | 2024-05-09 11:34AM EDT | 90.00 | 2.65 | 2.45 | 2.75 | 0.00 | - | 3 | 1,092 | 47.25% |
| NTES240621P00095000 | 2024-05-10 1:40PM EDT | 95.00 | 4.54 | 4.20 | 4.50 | -0.31 | -6.39% | 1 | 769 | 46.12% |
| NTES240621P00100000 | 2024-05-09 12:31PM EDT | 100.00 | 6.80 | 6.60 | 7.00 | 0.00 | - | 17 | 447 | 45.95% |
| NTES240621P00105000 | 2024-05-06 9:59AM EDT | 105.00 | 7.62 | 7.90 | 10.30 | 0.00 | - | 1 | 557 | 47.18% |
| NTES240621P00110000 | 2024-05-10 1:40PM EDT | 110.00 | 14.25 | 13.50 | 14.10 | +0.12 | +0.85% | 1 | 599 | 48.45% |
| NTES240621P00115000 | 2024-03-22 11:51AM EDT | 115.00 | 13.60 | 20.50 | 24.20 | 0.00 | - | 21 | 254 | 85.41% |
| NTES240621P00120000 | 2024-03-13 2:31PM EDT | 120.00 | 14.20 | 26.00 | 30.50 | 0.00 | - | 7 | 167 | 102.16% |
| NTES240621P00125000 | 2023-12-11 4:10PM EDT | 125.00 | 22.30 | 31.60 | 36.40 | 0.00 | - | 60 | 90 | 117.03% |
© 2024 Yahoo. All rights reserved.