NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510C00091000 | 2024-04-18 11:07AM EDT | 91.00 | 4.26 | 4.00 | 4.20 | 0.00 | - | - | 2 | 40.23% |
| NTES240510C00093000 | 2024-04-09 3:07PM EDT | 93.00 | 9.50 | 2.75 | 2.90 | 0.00 | - | 1 | 2 | 38.53% |
| NTES240510C00094000 | 2024-04-30 1:33PM EDT | 94.00 | 2.36 | 2.25 | 2.40 | -2.05 | -46.49% | 3 | 9 | 38.57% |
| NTES240510C00095000 | 2024-04-30 1:33PM EDT | 95.00 | 2.05 | 1.80 | 1.95 | -0.37 | -15.29% | 2 | 5 | 38.45% |
| NTES240510C00096000 | 2024-04-30 9:36AM EDT | 96.00 | 2.23 | 1.45 | 1.55 | -0.55 | -19.78% | 1 | 5 | 38.14% |
| NTES240510C00097000 | 2024-04-22 11:02AM EDT | 97.00 | 2.10 | 1.15 | 1.25 | 0.00 | - | 1 | 7 | 38.48% |
| NTES240510C00098000 | 2024-04-30 1:25PM EDT | 98.00 | 0.95 | 0.90 | 1.00 | -1.19 | -55.61% | 8 | 20 | 38.87% |
| NTES240510C00099000 | 2024-04-26 10:05AM EDT | 99.00 | 2.00 | 0.70 | 0.80 | 0.00 | - | 9 | 8 | 39.33% |
| NTES240510C00100000 | 2024-04-29 2:25PM EDT | 100.00 | 1.35 | 0.55 | 0.70 | 0.00 | - | 9 | 16 | 41.26% |
| NTES240510C00101000 | 2024-04-29 3:24PM EDT | 101.00 | 1.08 | 0.45 | 0.60 | 0.00 | - | 4 | 10 | 42.68% |
| NTES240510C00103000 | 2024-04-23 3:57PM EDT | 103.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | - | 4 | 44.04% |
| NTES240510C00105000 | 2024-04-26 1:23PM EDT | 105.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 2 | 5 | 46.78% |
| NTES240510C00107000 | 2024-04-26 9:55AM EDT | 107.00 | 0.43 | 0.10 | 0.25 | 0.00 | - | 4 | 4 | 50.29% |
| NTES240510C00108000 | 2024-04-26 9:55AM EDT | 108.00 | 0.38 | 0.10 | 0.25 | 0.00 | - | 4 | 4 | 52.93% |
| NTES240510C00110000 | 2024-04-08 10:19AM EDT | 110.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 52.54% |
| NTES240510C00113000 | 2024-04-01 12:46PM EDT | 113.00 | 1.09 | 0.00 | 0.15 | 0.00 | - | - | 2 | 52.93% |
| NTES240510C00120000 | 2024-04-05 1:51PM EDT | 120.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 101.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510P00080000 | 2024-04-25 3:05PM EDT | 80.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 58.69% |
| NTES240510P00083000 | 2024-04-22 9:42AM EDT | 83.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 10 | 54.00% |
| NTES240510P00084000 | 2024-04-19 10:05AM EDT | 84.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 42.77% |
| NTES240510P00085000 | 2024-04-26 12:50PM EDT | 85.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 2 | 9 | 41.31% |
| NTES240510P00086000 | 2024-04-29 9:35AM EDT | 86.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 12 | 39.36% |
| NTES240510P00088000 | 2024-04-30 12:08PM EDT | 88.00 | 0.45 | 0.45 | 0.55 | +0.06 | +15.38% | 18 | 5 | 38.43% |
| NTES240510P00089000 | 2024-04-30 12:08PM EDT | 89.00 | 0.60 | 0.60 | 0.70 | +0.01 | +1.69% | 5 | 10 | 37.28% |
| NTES240510P00090000 | 2024-04-30 12:34PM EDT | 90.00 | 0.86 | 0.80 | 0.95 | -0.79 | -47.88% | 5 | 10 | 37.35% |
| NTES240510P00092000 | 2024-04-29 12:49PM EDT | 92.00 | 0.93 | 1.45 | 1.55 | 0.00 | - | 14 | 16 | 36.28% |
| NTES240510P00093000 | 2024-04-29 3:54PM EDT | 93.00 | 1.10 | 1.80 | 1.95 | 0.00 | - | 2 | 7 | 35.86% |
| NTES240510P00094000 | 2024-04-23 10:19AM EDT | 94.00 | 3.55 | 2.30 | 2.45 | 0.00 | - | 1 | 3 | 35.96% |
| NTES240510P00095000 | 2024-04-30 2:15PM EDT | 95.00 | 2.92 | 2.85 | 3.00 | +0.87 | +42.44% | 5 | 9 | 35.79% |
| NTES240510P00096000 | 2024-04-30 12:34PM EDT | 96.00 | 3.50 | 3.50 | 3.70 | +0.95 | +37.25% | 1 | 11 | 36.99% |
| NTES240510P00098000 | 2024-04-29 9:42AM EDT | 98.00 | 3.80 | 4.90 | 5.20 | 0.00 | - | 2 | 19 | 38.48% |
| NTES240510P00099000 | 2024-04-11 10:53AM EDT | 99.00 | 5.00 | 5.70 | 6.00 | 0.00 | - | - | 6 | 38.92% |
| NTES240510P00100000 | 2024-04-19 10:47AM EDT | 100.00 | 8.03 | 6.40 | 6.80 | 0.00 | - | 12 | 213 | 38.48% |
| NTES240510P00105000 | 2024-04-26 10:30AM EDT | 105.00 | 9.00 | 10.70 | 12.00 | 0.00 | - | 5 | 22 | 61.33% |
© 2024 Yahoo. All rights reserved.