NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240419C00085000 | 2024-04-19 3:40PM EDT | 85.00 | 8.54 | 7.30 | 8.70 | -17.36 | -40.13% | 1 | 1 | 138.09% |
| NTES240419C00087000 | 2024-04-12 2:39PM EDT | 87.00 | 6.30 | 5.10 | 7.40 | +0.55 | +9.57% | 1 | 2 | 171.78% |
| NTES240419C00090000 | 2024-04-19 2:45PM EDT | 90.00 | 3.32 | 3.30 | 3.70 | +0.77 | +30.20% | 503 | 505 | 50.78% |
| NTES240419C00092000 | 2024-04-19 9:43AM EDT | 92.00 | 1.60 | 1.25 | 1.70 | +0.55 | +52.38% | 14 | 154 | 41.60% |
| NTES240419C00093000 | 2024-04-19 2:39PM EDT | 93.00 | 0.43 | 0.15 | 0.70 | -0.27 | -38.57% | 18 | 28 | 24.02% |
| NTES240419C00094000 | 2024-04-19 2:18PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 13 | 54 | 15.82% |
| NTES240419C00095000 | 2024-04-19 10:54AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 7 | 140 | 29.30% |
| NTES240419C00096000 | 2024-04-19 11:01AM EDT | 96.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 153 | 41.21% |
| NTES240419C00097000 | 2024-04-18 11:10AM EDT | 97.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 44.53% |
| NTES240419C00098000 | 2024-04-16 3:35PM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 53.91% |
| NTES240419C00099000 | 2024-04-17 10:07AM EDT | 99.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 9 | 212 | 63.28% |
| NTES240419C00100000 | 2024-04-18 3:31PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 2,001 | 64.06% |
| NTES240419C00101000 | 2024-04-15 11:10AM EDT | 101.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 70 | 80.47% |
| NTES240419C00102000 | 2024-04-15 11:15AM EDT | 102.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 79.69% |
| NTES240419C00103000 | 2024-04-17 11:48AM EDT | 103.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 173 | 148.05% |
| NTES240419C00104000 | 2024-04-19 10:07AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | -0.31 | -86.11% | 1 | 71 | 93.75% |
| NTES240419C00105000 | 2024-04-12 3:42PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 282 | 111.72% |
| NTES240419C00106000 | 2024-03-27 1:20PM EDT | 106.00 | 2.95 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 107.81% |
| NTES240419C00107000 | 2024-04-10 9:38AM EDT | 107.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 187.89% |
| NTES240419C00108000 | 2024-04-10 9:32AM EDT | 108.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 197.27% |
| NTES240419C00109000 | 2024-03-22 10:28AM EDT | 109.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NTES240419C00110000 | 2024-04-18 12:21PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 868 | 134.38% |
| NTES240419C00111000 | 2024-04-09 3:56PM EDT | 111.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 224.22% |
| NTES240419C00112000 | 2024-03-20 9:42AM EDT | 112.00 | 3.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 233.01% |
| NTES240419C00113000 | 2024-03-25 3:51PM EDT | 113.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 241.41% |
| NTES240419C00114000 | 2024-04-01 9:30AM EDT | 114.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 250.00% |
| NTES240419C00115000 | 2024-04-18 12:21PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 158 | 165.63% |
| NTES240419C00116000 | 2024-04-01 9:59AM EDT | 116.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 266.41% |
| NTES240419C00120000 | 2024-04-16 3:26PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,219 | 195.31% |
| NTES240419C00122000 | 2024-03-28 1:49PM EDT | 122.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 332.23% |
| NTES240419C00125000 | 2024-04-09 10:56AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 292 | 334.38% |
| NTES240419C00130000 | 2024-03-18 10:46AM EDT | 130.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 104 | 426.56% |
| NTES240419C00135000 | 2024-02-29 3:34PM EDT | 135.00 | 0.51 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 451.17% |
| NTES240419C00140000 | 2024-03-21 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 350.00% |
| NTES240419C00145000 | 2024-03-19 3:59PM EDT | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1,823 | 1,825 | 318.75% |
| NTES240419C00150000 | 2024-03-12 12:42PM EDT | 150.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 488.28% |
| NTES240419C00155000 | 2024-03-19 12:47PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 359.38% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240419P00075000 | 2024-04-05 1:33PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 15 | 178.13% |
| NTES240419P00080000 | 2024-04-04 1:30PM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 215.04% |
| NTES240419P00085000 | 2024-04-19 10:31AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 2 | 284 | 85.16% |
| NTES240419P00087000 | 2024-04-15 10:46AM EDT | 87.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 121.09% |
| NTES240419P00088000 | 2024-04-18 10:16AM EDT | 88.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 10 | 57.81% |
| NTES240419P00089000 | 2024-04-18 9:31AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 3 | 43 | 55.08% |
| NTES240419P00090000 | 2024-04-19 10:31AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 8 | 80 | 44.53% |
| NTES240419P00091000 | 2024-04-19 9:30AM EDT | 91.00 | 0.35 | 0.00 | 0.05 | -0.05 | -12.50% | 1 | 9 | 33.79% |
| NTES240419P00092000 | 2024-04-18 12:46PM EDT | 92.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 22.46% |
| NTES240419P00093000 | 2024-04-19 1:33PM EDT | 93.00 | 0.24 | 0.00 | 0.10 | -1.01 | -80.80% | 63 | 108 | 13.09% |
| NTES240419P00094000 | 2024-04-19 1:45PM EDT | 94.00 | 0.80 | 0.35 | 0.85 | -1.02 | -56.04% | 4 | 28 | 25.59% |
| NTES240419P00095000 | 2024-04-19 3:01PM EDT | 95.00 | 1.62 | 0.20 | 1.95 | -1.69 | -51.06% | 265 | 410 | 48.34% |
| NTES240419P00096000 | 2024-04-18 1:53PM EDT | 96.00 | 3.80 | 2.25 | 2.70 | 0.00 | - | 1 | 64 | 42.38% |
| NTES240419P00097000 | 2024-04-19 3:22PM EDT | 97.00 | 3.60 | 3.30 | 3.60 | -1.72 | -32.33% | 1 | 92 | 33.59% |
| NTES240419P00098000 | 2024-04-19 3:07PM EDT | 98.00 | 4.70 | 4.30 | 4.70 | -1.00 | -17.54% | 2 | 42 | 64.06% |
| NTES240419P00099000 | 2024-04-15 9:30AM EDT | 99.00 | 6.56 | 4.90 | 6.70 | 0.00 | - | 6 | 14 | 87.11% |
| NTES240419P00100000 | 2024-04-17 2:55PM EDT | 100.00 | 10.40 | 5.60 | 8.00 | 0.00 | - | 1,808 | 143 | 97.66% |
| NTES240419P00101000 | 2024-04-18 3:02PM EDT | 101.00 | 8.41 | 6.90 | 7.70 | 0.00 | - | 159 | 86 | 93.36% |
| NTES240419P00102000 | 2024-04-18 2:37PM EDT | 102.00 | 10.20 | 7.70 | 10.10 | 0.00 | - | 7 | 4 | 130.27% |
| NTES240419P00103000 | 2024-04-18 2:37PM EDT | 103.00 | 11.20 | 7.80 | 10.10 | 0.00 | - | 5 | 3 | 161.72% |
| NTES240419P00104000 | 2024-04-18 3:02PM EDT | 104.00 | 11.80 | 8.90 | 11.60 | 0.00 | - | 34 | 14 | 215.23% |
| NTES240419P00105000 | 2024-04-18 3:02PM EDT | 105.00 | 12.64 | 11.30 | 11.80 | 0.00 | - | 280 | 95 | 146.48% |
| NTES240419P00106000 | 2024-04-18 3:02PM EDT | 106.00 | 13.50 | 10.70 | 13.80 | 0.00 | - | 75 | 32 | 254.20% |
| NTES240419P00107000 | 2024-03-21 1:54PM EDT | 107.00 | 4.20 | 11.60 | 13.90 | 0.00 | - | 5 | 0 | 179.30% |
| NTES240419P00108000 | 2024-04-18 2:34PM EDT | 108.00 | 16.20 | 13.00 | 14.70 | 0.00 | - | 2 | 7 | 152.73% |
| NTES240419P00109000 | 2024-04-17 3:31PM EDT | 109.00 | 18.70 | 15.30 | 15.80 | 0.00 | - | 3 | 4 | 181.64% |
| NTES240419P00110000 | 2024-04-18 3:02PM EDT | 110.00 | 17.90 | 16.30 | 16.80 | 0.00 | - | 160 | 62 | 189.84% |
| NTES240419P00111000 | 2024-04-17 3:51PM EDT | 111.00 | 20.99 | 15.80 | 17.70 | 0.00 | - | 54 | 0 | 175.78% |
| NTES240419P00115000 | 2024-04-18 2:37PM EDT | 115.00 | 23.20 | 20.70 | 21.90 | 0.00 | - | 12 | 7 | 247.85% |
| NTES240419P00120000 | 2024-04-17 3:31PM EDT | 120.00 | 29.70 | 24.60 | 28.60 | 0.00 | - | 3 | 1 | 175.00% |
© 2024 Yahoo. All rights reserved.