NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250117C00030000 | 2023-12-29 12:59PM EDT | 30.00 | 62.10 | 67.00 | 72.00 | 0.00 | - | 1 | 2 | 91.46% |
| NTES250117C00050000 | 2024-02-26 12:58PM EDT | 50.00 | 58.45 | 52.50 | 57.00 | 0.00 | - | 1 | 2 | 98.18% |
| NTES250117C00055000 | 2023-02-27 10:53AM EDT | 55.00 | 32.00 | 38.00 | 43.00 | 0.00 | - | 10 | 10 | 0.00% |
| NTES250117C00060000 | 2024-03-04 4:51PM EDT | 60.00 | 50.00 | 36.70 | 41.50 | 0.00 | - | 2 | 3 | 58.70% |
| NTES250117C00065000 | 2024-02-06 2:07PM EDT | 65.00 | 45.00 | 40.70 | 44.40 | 0.00 | - | 1 | 10 | 83.06% |
| NTES250117C00070000 | 2024-02-26 2:04PM EDT | 70.00 | 41.50 | 34.70 | 39.50 | 0.00 | - | 2 | 14 | 71.84% |
| NTES250117C00075000 | 2024-04-17 9:42AM EDT | 75.00 | 21.00 | 26.00 | 28.40 | 0.00 | - | 1 | 52 | 47.46% |
| NTES250117C00080000 | 2024-02-26 2:05PM EDT | 80.00 | 33.81 | 27.30 | 30.70 | 0.00 | - | 1 | 16 | 62.48% |
| NTES250117C00085000 | 2024-04-10 11:34AM EDT | 85.00 | 21.70 | 18.90 | 21.40 | 0.00 | - | 2 | 19 | 44.89% |
| NTES250117C00090000 | 2024-05-06 10:00AM EDT | 90.00 | 20.40 | 15.90 | 19.40 | 0.00 | - | 137 | 102 | 47.41% |
| NTES250117C00095000 | 2024-05-03 11:21AM EDT | 95.00 | 17.70 | 14.90 | 15.70 | 0.00 | - | 1 | 37 | 43.35% |
| NTES250117C00100000 | 2024-05-02 2:43PM EDT | 100.00 | 13.20 | 12.60 | 13.30 | 0.00 | - | 6 | 174 | 42.73% |
| NTES250117C00105000 | 2024-05-06 1:06PM EDT | 105.00 | 12.30 | 10.60 | 11.20 | 0.00 | - | 1 | 86 | 42.21% |
| NTES250117C00110000 | 2024-05-03 2:36PM EDT | 110.00 | 11.70 | 8.80 | 9.30 | 0.00 | - | 4 | 86 | 41.54% |
| NTES250117C00115000 | 2024-05-09 9:34AM EDT | 115.00 | 7.68 | 7.30 | 7.80 | +0.68 | +9.71% | 1 | 275 | 41.36% |
| NTES250117C00120000 | 2024-04-11 10:53AM EDT | 120.00 | 6.30 | 6.00 | 6.50 | 0.00 | - | 1 | 666 | 41.15% |
| NTES250117C00125000 | 2024-05-07 3:50PM EDT | 125.00 | 4.80 | 5.00 | 5.40 | 0.00 | - | 10 | 262 | 40.97% |
| NTES250117C00130000 | 2024-05-09 10:55AM EDT | 130.00 | 4.20 | 4.10 | 4.50 | +0.90 | +27.27% | 90 | 155 | 40.92% |
| NTES250117C00135000 | 2024-05-02 3:37PM EDT | 135.00 | 3.55 | 3.30 | 3.70 | 0.00 | - | 83 | 741 | 40.71% |
| NTES250117C00140000 | 2024-05-03 2:02PM EDT | 140.00 | 3.90 | 2.60 | 3.10 | 0.00 | - | 1 | 33 | 40.82% |
| NTES250117C00145000 | 2024-05-03 2:09PM EDT | 145.00 | 3.30 | 2.10 | 2.65 | 0.00 | - | 1 | 92 | 41.17% |
| NTES250117C00150000 | 2024-04-17 10:02AM EDT | 150.00 | 1.06 | 1.80 | 2.10 | 0.00 | - | 1 | 85 | 40.61% |
| NTES250117C00155000 | 2024-04-23 12:53PM EDT | 155.00 | 1.06 | 1.40 | 1.75 | 0.00 | - | 1 | 95 | 40.69% |
| NTES250117C00160000 | 2024-04-11 12:14PM EDT | 160.00 | 1.21 | 1.05 | 1.50 | 0.00 | - | 5 | 245 | 41.03% |
| NTES250117C00165000 | 2024-05-07 12:16PM EDT | 165.00 | 1.05 | 0.85 | 1.45 | 0.00 | - | 125 | 426 | 42.51% |
| NTES250117C00170000 | 2024-04-23 9:41AM EDT | 170.00 | 0.65 | 0.70 | 1.05 | 0.00 | - | 20 | 195 | 41.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250117P00030000 | 2024-04-08 1:53PM EDT | 30.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 3 | 13 | 85.30% |
| NTES250117P00035000 | 2024-04-04 10:19AM EDT | 35.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 2 | 12 | 66.26% |
| NTES250117P00040000 | 2024-01-31 2:04PM EDT | 40.00 | 0.32 | 0.05 | 1.55 | 0.00 | - | 2 | 13 | 67.55% |
| NTES250117P00045000 | 2024-04-29 12:10PM EDT | 45.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 4 | 73 | 53.17% |
| NTES250117P00050000 | 2024-01-23 1:34PM EDT | 50.00 | 0.89 | 0.25 | 1.95 | 0.00 | - | 1 | 31 | 56.59% |
| NTES250117P00055000 | 2024-05-07 9:35AM EDT | 55.00 | 0.95 | 0.75 | 1.05 | 0.00 | - | 1 | 45 | 49.27% |
| NTES250117P00060000 | 2024-03-27 12:05PM EDT | 60.00 | 1.40 | 1.30 | 1.75 | 0.00 | - | 4 | 274 | 49.46% |
| NTES250117P00065000 | 2024-04-26 12:57PM EDT | 65.00 | 2.10 | 1.75 | 2.10 | 0.00 | - | 100 | 217 | 45.64% |
| NTES250117P00070000 | 2024-04-19 3:45PM EDT | 70.00 | 3.60 | 2.45 | 2.95 | 0.00 | - | 10 | 486 | 44.49% |
| NTES250117P00075000 | 2024-05-07 1:09PM EDT | 75.00 | 4.02 | 3.50 | 4.00 | 0.00 | - | 1 | 193 | 43.29% |
| NTES250117P00080000 | 2024-05-07 2:34PM EDT | 80.00 | 5.50 | 4.80 | 5.30 | 0.00 | - | 3 | 78 | 42.18% |
| NTES250117P00085000 | 2024-05-03 3:35PM EDT | 85.00 | 5.50 | 6.30 | 6.80 | 0.00 | - | 2 | 172 | 40.88% |
| NTES250117P00090000 | 2024-05-03 2:52PM EDT | 90.00 | 7.01 | 8.10 | 8.70 | 0.00 | - | 2 | 97 | 40.04% |
| NTES250117P00095000 | 2024-05-03 2:52PM EDT | 95.00 | 8.83 | 10.30 | 10.90 | 0.00 | - | 4 | 114 | 39.22% |
| NTES250117P00100000 | 2024-05-09 1:01PM EDT | 100.00 | 13.20 | 12.80 | 13.40 | -0.80 | -5.71% | 9 | 101 | 38.42% |
| NTES250117P00105000 | 2024-04-16 12:08PM EDT | 105.00 | 20.10 | 15.60 | 16.30 | 0.00 | - | 135 | 290 | 37.93% |
| NTES250117P00110000 | 2024-03-20 1:37PM EDT | 110.00 | 15.60 | 19.80 | 23.50 | 0.00 | - | 1 | 25 | 49.81% |
| NTES250117P00115000 | 2024-03-20 1:44PM EDT | 115.00 | 18.40 | 23.90 | 27.70 | 0.00 | - | 1 | 273 | 51.95% |
| NTES250117P00120000 | 2024-03-20 1:44PM EDT | 120.00 | 21.50 | 27.60 | 31.70 | 0.00 | - | 1 | 13 | 53.00% |
| NTES250117P00125000 | 2024-03-20 1:38PM EDT | 125.00 | 24.90 | 31.90 | 35.80 | 0.00 | - | 1 | 10 | 53.92% |
| NTES250117P00140000 | 2024-03-01 2:35PM EDT | 140.00 | 34.26 | 38.20 | 39.10 | 0.00 | - | 1 | 26 | 0.00% |
| NTES250117P00145000 | 2023-12-22 3:07PM EDT | 145.00 | 57.20 | 44.40 | 46.40 | 0.00 | - | 2 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.