Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTES240328C00098000 | 2024-02-23 11:55AM EDT | 98.00 | 12.30 | 5.80 | 9.50 | 0.00 | - | 1 | 0 | 208.50% |
NTES240328C00099000 | 2024-02-13 4:03PM EDT | 99.00 | 9.84 | 9.20 | 10.50 | 0.00 | - | - | 0 | 350.68% |
NTES240328C00100000 | 2024-03-27 10:39AM EDT | 100.00 | 3.90 | 1.65 | 4.60 | 0.00 | - | 1 | 3 | 117.19% |
NTES240328C00101000 | 2024-03-25 11:52AM EDT | 101.00 | 2.60 | 1.90 | 2.90 | 0.00 | - | 3 | 123 | 61.43% |
NTES240328C00102000 | 2024-03-26 9:35AM EDT | 102.00 | 1.80 | 0.65 | 3.40 | 0.00 | - | 1 | 19 | 53.32% |
NTES240328C00103000 | 2024-03-28 3:58PM EDT | 103.00 | 0.55 | 0.05 | 1.25 | -0.59 | -51.75% | 112 | 8 | 46.29% |
NTES240328C00104000 | 2024-03-27 2:13PM EDT | 104.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 10.16% |
NTES240328C00105000 | 2024-03-28 11:32AM EDT | 105.00 | 0.13 | 0.00 | 0.60 | -0.32 | -71.11% | 4 | 93 | 55.86% |
NTES240328C00106000 | 2024-03-26 11:32AM EDT | 106.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | 10 | 67 | 36.72% |
NTES240328C00107000 | 2024-03-26 10:51AM EDT | 107.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 39.84% |
NTES240328C00108000 | 2024-03-27 11:30AM EDT | 108.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 127 | 48.44% |
NTES240328C00109000 | 2024-03-28 3:32PM EDT | 109.00 | 0.01 | 0.00 | 0.15 | -0.88 | -98.88% | 7 | 86 | 61.33% |
NTES240328C00110000 | 2024-03-28 11:32AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 113 | 57.81% |
NTES240328C00111000 | 2024-03-26 3:16PM EDT | 111.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 64.84% |
NTES240328C00112000 | 2024-03-26 2:50PM EDT | 112.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 5 | 82 | 108.20% |
NTES240328C00113000 | 2024-03-26 3:16PM EDT | 113.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 78.13% |
NTES240328C00114000 | 2024-03-25 9:41AM EDT | 114.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 169.82% |
NTES240328C00115000 | 2024-03-25 2:36PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 386 | 91.41% |
NTES240328C00116000 | 2024-03-22 3:37PM EDT | 116.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 108.20% |
NTES240328C00117000 | 2024-03-22 3:58PM EDT | 117.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 30 | 128.91% |
NTES240328C00118000 | 2024-03-13 2:39PM EDT | 118.00 | 1.20 | 0.00 | 0.30 | 0.00 | - | - | 4 | 146.48% |
NTES240328C00119000 | 2024-03-22 12:41PM EDT | 119.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 116.41% |
NTES240328C00120000 | 2024-03-18 9:34AM EDT | 120.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 14 | 155.86% |
NTES240328C00121000 | 2024-03-01 12:24PM EDT | 121.00 | 1.17 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 236.13% |
NTES240328C00125000 | 2024-03-28 12:15PM EDT | 125.00 | 0.10 | 0.00 | 0.25 | -2.80 | -96.55% | 1 | 122 | 189.84% |
NTES240328C00130000 | 2024-03-15 10:30AM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 271.09% |
NTES240328C00145000 | 2024-02-28 10:40AM EDT | 145.00 | 0.36 | 0.00 | 0.80 | 0.00 | - | - | 1 | 371.88% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTES240328P00085000 | 2024-03-06 2:43PM EDT | 85.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 159.38% |
NTES240328P00090000 | 2024-03-15 10:55AM EDT | 90.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 193.36% |
NTES240328P00091000 | 2024-02-27 1:06PM EDT | 91.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 181.45% |
NTES240328P00092000 | 2024-03-15 12:40PM EDT | 92.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 169.53% |
NTES240328P00093000 | 2024-02-22 1:47PM EDT | 93.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 187.30% |
NTES240328P00094000 | 2024-03-15 1:00PM EDT | 94.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 3 | 174.02% |
NTES240328P00095000 | 2024-03-28 11:09AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 8 | 26 | 77.34% |
NTES240328P00096000 | 2024-03-20 9:47AM EDT | 96.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 137.31% |
NTES240328P00097000 | 2024-03-22 10:01AM EDT | 97.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 109.57% |
NTES240328P00098000 | 2024-03-27 11:44AM EDT | 98.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 353 | 52.34% |
NTES240328P00099000 | 2024-03-27 1:39PM EDT | 99.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 23 | 69.34% |
NTES240328P00100000 | 2024-03-28 11:43AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | +0.02 | +15.38% | 10 | 245 | 40.63% |
NTES240328P00101000 | 2024-03-28 11:08AM EDT | 101.00 | 0.06 | 0.00 | 0.45 | -0.08 | -57.14% | 5 | 42 | 62.70% |
NTES240328P00102000 | 2024-03-28 3:32PM EDT | 102.00 | 0.06 | 0.00 | 0.05 | -0.30 | -83.33% | 30 | 311 | 20.90% |
NTES240328P00103000 | 2024-03-28 12:37PM EDT | 103.00 | 0.15 | 0.00 | 0.10 | -0.55 | -78.57% | 286 | 111 | 12.70% |
NTES240328P00104000 | 2024-03-26 11:06AM EDT | 104.00 | 0.70 | 0.25 | 1.75 | -0.75 | -51.72% | 1 | 234 | 67.87% |
NTES240328P00105000 | 2024-03-28 3:10PM EDT | 105.00 | 1.40 | 1.15 | 3.10 | -1.37 | -49.46% | 2 | 109 | 55.57% |
NTES240328P00106000 | 2024-03-25 11:30AM EDT | 106.00 | 3.58 | 1.25 | 3.60 | 0.00 | - | 1 | 129 | 95.90% |
NTES240328P00107000 | 2024-03-28 10:22AM EDT | 107.00 | 3.62 | 2.50 | 4.10 | -0.17 | -4.49% | 3 | 72 | 82.62% |
NTES240328P00108000 | 2024-03-28 12:37PM EDT | 108.00 | 4.44 | 4.00 | 6.50 | +1.04 | +30.59% | 6 | 46 | 104.79% |
NTES240328P00109000 | 2024-03-25 10:40AM EDT | 109.00 | 6.35 | 4.10 | 7.00 | 0.00 | - | 5 | 62 | 161.23% |
NTES240328P00110000 | 2024-03-27 9:30AM EDT | 110.00 | 7.10 | 4.70 | 8.60 | 0.00 | - | 1 | 55 | 76.95% |
NTES240328P00111000 | 2024-03-21 1:13PM EDT | 111.00 | 7.39 | 6.00 | 9.30 | +2.91 | +64.96% | 4 | 4 | 85.55% |
NTES240328P00112000 | 2024-02-29 10:33AM EDT | 112.00 | 4.57 | 6.70 | 10.60 | 0.00 | - | - | 0 | 93.95% |
NTES240328P00114000 | 2024-02-28 10:40AM EDT | 114.00 | 7.69 | 8.50 | 12.60 | 0.00 | - | - | 1 | 82.81% |
NTES240328P00115000 | 2024-03-26 3:47PM EDT | 115.00 | 10.80 | 9.70 | 13.40 | 0.00 | - | 8 | 109 | 89.06% |