NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240920C00070000 | 2024-04-16 10:13AM EDT | 70.00 | 23.00 | 28.00 | 32.50 | 0.00 | - | 1 | 11 | 51.07% |
| NTES240920C00080000 | 2024-05-08 11:59AM EDT | 80.00 | 19.60 | 21.00 | 23.80 | 0.00 | - | 3 | 3 | 57.89% |
| NTES240920C00090000 | 2024-05-08 11:10AM EDT | 90.00 | 13.20 | 14.30 | 15.10 | 0.00 | - | 1 | 21 | 45.23% |
| NTES240920C00095000 | 2024-05-07 1:55PM EDT | 95.00 | 11.00 | 10.90 | 12.20 | 0.00 | - | 1 | 144 | 44.28% |
| NTES240920C00100000 | 2024-05-07 1:55PM EDT | 100.00 | 8.70 | 8.70 | 9.70 | 0.00 | - | 42 | 394 | 43.47% |
| NTES240920C00105000 | 2024-05-06 10:15AM EDT | 105.00 | 8.46 | 6.80 | 7.60 | 0.00 | - | 2 | 396 | 42.81% |
| NTES240920C00110000 | 2024-05-08 10:32AM EDT | 110.00 | 4.70 | 5.00 | 6.00 | 0.00 | - | 5 | 489 | 42.84% |
| NTES240920C00115000 | 2024-05-09 10:21AM EDT | 115.00 | 4.40 | 4.10 | 5.40 | +0.65 | +17.33% | 80 | 778 | 46.08% |
| NTES240920C00120000 | 2024-05-08 10:34AM EDT | 120.00 | 2.75 | 3.10 | 3.70 | 0.00 | - | 5 | 529 | 43.12% |
| NTES240920C00125000 | 2024-05-09 1:20PM EDT | 125.00 | 2.65 | 2.35 | 2.85 | -0.35 | -11.67% | 10 | 528 | 43.07% |
| NTES240920C00130000 | 2024-05-08 2:15PM EDT | 130.00 | 1.70 | 1.85 | 2.20 | 0.00 | - | 40 | 213 | 43.14% |
| NTES240920C00135000 | 2024-05-08 10:21AM EDT | 135.00 | 1.33 | 1.35 | 1.75 | 0.00 | - | 19 | 105 | 43.64% |
| NTES240920C00140000 | 2024-05-08 11:52AM EDT | 140.00 | 1.05 | 1.05 | 1.35 | 0.00 | - | 2 | 333 | 43.75% |
| NTES240920C00145000 | 2024-03-20 12:38PM EDT | 145.00 | 2.45 | 0.50 | 0.80 | 0.00 | - | 1 | 2 | 41.31% |
| NTES240920C00150000 | 2024-04-29 11:42AM EDT | 150.00 | 0.66 | 0.60 | 0.85 | 0.00 | - | 3 | 3 | 44.56% |
| NTES240920C00155000 | 2024-04-11 1:30PM EDT | 155.00 | 0.54 | 0.45 | 0.65 | 0.00 | - | - | 2 | 44.58% |
| NTES240920C00165000 | 2024-03-28 9:30AM EDT | 165.00 | 0.75 | 0.05 | 2.40 | 0.00 | - | 2 | 2 | 56.08% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240920P00055000 | 2024-05-06 10:13AM EDT | 55.00 | 0.40 | 0.10 | 1.70 | 0.00 | - | 10 | 11 | 65.14% |
| NTES240920P00060000 | 2024-05-08 1:25PM EDT | 60.00 | 0.55 | 0.20 | 1.95 | 0.00 | - | 1 | 22 | 59.47% |
| NTES240920P00065000 | 2024-05-07 12:56PM EDT | 65.00 | 1.06 | 0.70 | 1.55 | 0.00 | - | 2 | 10 | 52.20% |
| NTES240920P00070000 | 2024-05-07 2:58PM EDT | 70.00 | 1.60 | 1.15 | 1.55 | 0.00 | - | 1 | 9 | 49.12% |
| NTES240920P00075000 | 2024-05-09 9:31AM EDT | 75.00 | 1.80 | 1.75 | 2.30 | -0.50 | -21.74% | 1 | 71 | 47.61% |
| NTES240920P00080000 | 2024-05-09 9:56AM EDT | 80.00 | 2.93 | 2.75 | 3.30 | -1.78 | -37.79% | 3 | 323 | 46.14% |
| NTES240920P00085000 | 2024-05-09 9:40AM EDT | 85.00 | 4.20 | 3.70 | 4.80 | -0.60 | -12.50% | 1 | 50 | 45.84% |
| NTES240920P00090000 | 2024-05-09 9:40AM EDT | 90.00 | 5.75 | 5.40 | 6.10 | -0.89 | -13.40% | 1 | 268 | 42.85% |
| NTES240920P00095000 | 2024-05-09 9:56AM EDT | 95.00 | 8.06 | 7.40 | 8.20 | -0.56 | -6.50% | 3 | 152 | 42.08% |
| NTES240920P00100000 | 2024-05-07 1:55PM EDT | 100.00 | 11.30 | 9.90 | 10.70 | 0.00 | - | 22 | 492 | 41.35% |
| NTES240920P00105000 | 2024-05-03 11:58AM EDT | 105.00 | 11.20 | 12.80 | 13.70 | 0.00 | - | 22 | 565 | 41.10% |
| NTES240920P00110000 | 2024-04-04 1:57PM EDT | 110.00 | 17.60 | 13.60 | 16.20 | 0.00 | - | 9 | 527 | 37.05% |
| NTES240920P00115000 | 2024-03-01 12:28PM EDT | 115.00 | 14.60 | 17.00 | 19.50 | 0.00 | - | 9 | 92 | 34.58% |
| NTES240920P00120000 | 2024-02-29 3:09PM EDT | 120.00 | 18.80 | 19.10 | 21.10 | 0.00 | - | 12 | 157 | 0.00% |
| NTES240920P00125000 | 2024-02-29 11:15AM EDT | 125.00 | 20.80 | 23.30 | 24.90 | 0.00 | - | 4 | 94 | 0.00% |
| NTES240920P00130000 | 2024-04-15 11:52AM EDT | 130.00 | 37.96 | 31.10 | 34.50 | 0.00 | - | - | 3 | 47.97% |
| NTES240920P00150000 | 2024-04-10 10:16AM EDT | 150.00 | 51.40 | 49.50 | 54.40 | 0.00 | - | - | 0 | 61.23% |
© 2024 Yahoo. All rights reserved.