NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240517C00082000 | 2024-04-24 3:52PM EDT | 82.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES240517C00085000 | 2024-04-12 2:41PM EDT | 85.00 | 9.30 | 11.10 | 15.90 | 0.00 | - | 5 | 5 | 168.65% |
| NTES240517C00090000 | 2024-05-06 9:30AM EDT | 90.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES240517C00091000 | 2024-05-08 9:58AM EDT | 91.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240517C00093000 | 2024-04-30 2:20PM EDT | 93.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 80 | 0.00% |
| NTES240517C00094000 | 2024-05-09 1:17PM EDT | 94.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240517C00095000 | 2024-05-09 12:30PM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NTES240517C00096000 | 2024-05-07 3:56PM EDT | 96.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES240517C00097000 | 2024-05-09 10:33AM EDT | 97.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTES240517C00098000 | 2024-05-10 1:14PM EDT | 98.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES240517C00099000 | 2024-05-10 2:23PM EDT | 99.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NTES240517C00100000 | 2024-05-10 3:36PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NTES240517C00101000 | 2024-05-10 2:47PM EDT | 101.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTES240517C00102000 | 2024-05-10 3:50PM EDT | 102.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTES240517C00103000 | 2024-05-10 3:59PM EDT | 103.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 12.50% |
| NTES240517C00104000 | 2024-05-10 3:11PM EDT | 104.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 46 | 55 | 12.50% |
| NTES240517C00105000 | 2024-05-10 10:48AM EDT | 105.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 262 | 12.50% |
| NTES240517C00106000 | 2024-05-10 11:03AM EDT | 106.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| NTES240517C00110000 | 2024-05-08 1:44PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NTES240517C00115000 | 2024-05-08 11:40AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES240517C00120000 | 2024-05-09 2:25PM EDT | 120.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 3 | 0 | 70.31% |
| NTES240517C00125000 | 2024-04-29 1:37PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTES240517C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 0.65 | 0.00 | 1.95 | 0.00 | - | 2 | 5 | 176.76% |
| NTES240517C00135000 | 2024-05-02 11:21AM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| NTES240517C00140000 | 2024-04-12 2:44PM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 214.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240517P00070000 | 2024-04-24 11:25AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| NTES240517P00075000 | 2024-05-07 12:24PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| NTES240517P00080000 | 2024-05-10 9:52AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 50.00% |
| NTES240517P00081000 | 2024-04-24 11:25AM EDT | 81.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTES240517P00082000 | 2024-04-26 3:24PM EDT | 82.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES240517P00085000 | 2024-05-08 10:55AM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NTES240517P00086000 | 2024-05-08 10:03AM EDT | 86.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| NTES240517P00088000 | 2024-05-07 1:18PM EDT | 88.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| NTES240517P00089000 | 2024-05-10 11:05AM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| NTES240517P00090000 | 2024-05-09 3:07PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES240517P00091000 | 2024-05-10 11:06AM EDT | 91.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES240517P00092000 | 2024-05-09 3:25PM EDT | 92.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| NTES240517P00093000 | 2024-05-10 11:40AM EDT | 93.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NTES240517P00094000 | 2024-05-10 11:52AM EDT | 94.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES240517P00095000 | 2024-05-10 3:07PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 6.25% |
| NTES240517P00096000 | 2024-05-10 3:54PM EDT | 96.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NTES240517P00097000 | 2024-05-10 3:40PM EDT | 97.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 3.13% |
| NTES240517P00098000 | 2024-05-10 3:47PM EDT | 98.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NTES240517P00099000 | 2024-05-10 3:41PM EDT | 99.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES240517P00100000 | 2024-05-10 1:19PM EDT | 100.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NTES240517P00101000 | 2024-05-10 10:15AM EDT | 101.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES240517P00102000 | 2024-05-08 3:57PM EDT | 102.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES240517P00103000 | 2024-05-06 9:46AM EDT | 103.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTES240517P00104000 | 2024-05-07 9:49AM EDT | 104.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NTES240517P00105000 | 2024-05-10 3:00PM EDT | 105.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTES240517P00110000 | 2024-05-09 11:27AM EDT | 110.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NTES240517P00115000 | 2024-04-01 10:16AM EDT | 115.00 | 15.52 | 18.20 | 22.40 | 0.00 | - | 1 | 0 | 200.98% |
© 2024 Yahoo. All rights reserved.