NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240503C00100000 | 2024-04-26 1:27PM EDT | 2024-05-03 | 0.69 | 0.60 | 0.75 | +0.29 | +72.50% | 35 | 48 | 43.85% |
| NTES240510C00100000 | 2024-04-26 1:23PM EDT | 2024-05-10 | 1.55 | 1.25 | 1.45 | +0.55 | +55.00% | 17 | 12 | 41.26% |
| NTES240517C00100000 | 2024-04-26 1:23PM EDT | 2024-05-17 | 2.24 | 2.00 | 2.20 | +0.63 | +39.13% | 9 | 505 | 42.41% |
| NTES240524C00100000 | 2024-04-26 2:25PM EDT | 2024-05-24 | 3.20 | 2.90 | 3.30 | +0.75 | +30.61% | 11 | 3 | 47.56% |
| NTES240531C00100000 | 2024-04-25 1:45PM EDT | 2024-05-31 | 2.75 | 3.30 | 3.80 | 0.00 | - | 43 | 45 | 46.78% |
| NTES240621C00100000 | 2024-04-26 3:16PM EDT | 2024-06-21 | 4.70 | 4.40 | 4.90 | +1.00 | +27.03% | 243 | 663 | 44.31% |
| NTES240920C00100000 | 2024-04-26 11:43AM EDT | 2024-09-20 | 8.20 | 8.20 | 8.70 | +0.60 | +7.89% | 245 | 111 | 42.94% |
| NTES250117C00100000 | 2024-04-26 12:51PM EDT | 2025-01-17 | 12.00 | 11.70 | 12.30 | +1.50 | +14.29% | 3 | 177 | 42.91% |
| NTES260116C00100000 | 2024-04-26 11:34AM EDT | 2026-01-16 | 19.80 | 19.00 | 20.10 | -0.70 | -3.41% | 1 | 59 | 43.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240503P00100000 | 2024-04-24 9:31AM EDT | 2024-05-03 | 4.30 | 4.40 | 4.70 | -1.61 | -27.24% | 2 | 49 | 42.29% |
| NTES240510P00100000 | 2024-04-19 10:47AM EDT | 2024-05-10 | 8.03 | 5.00 | 5.50 | 0.00 | - | 12 | 213 | 41.90% |
| NTES240517P00100000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 7.92 | 5.70 | 6.00 | 0.00 | - | 17 | 455 | 39.92% |
| NTES240524P00100000 | 2024-04-12 11:16AM EDT | 2024-05-24 | 8.83 | 5.40 | 6.90 | 0.00 | - | 3 | 7 | 43.49% |
| NTES240531P00100000 | 2024-04-24 9:31AM EDT | 2024-05-31 | 7.48 | 7.00 | 8.10 | 0.00 | - | 1 | 2 | 49.33% |
| NTES240621P00100000 | 2024-04-26 10:07AM EDT | 2024-06-21 | 8.12 | 7.40 | 9.00 | -0.78 | -8.76% | 12 | 553 | 44.93% |
| NTES240920P00100000 | 2024-04-26 10:23AM EDT | 2024-09-20 | 11.10 | 11.10 | 13.50 | -1.70 | -13.28% | 247 | 324 | 46.22% |
| NTES250117P00100000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 14.50 | 13.90 | 14.80 | -0.60 | -3.97% | 8 | 95 | 38.29% |
| NTES260116P00100000 | 2024-02-29 1:42PM EDT | 2026-01-16 | 16.70 | 15.20 | 19.90 | 0.00 | - | 2 | 20 | 35.06% |
© 2024 Yahoo. All rights reserved.