NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240517C00085000 | 2024-04-12 2:41PM EDT | 85.00 | 9.30 | 9.90 | 13.20 | 0.00 | - | 5 | 5 | 72.02% |
| NTES240517C00090000 | 2024-04-22 11:04AM EDT | 90.00 | 6.50 | 7.40 | 7.70 | 0.00 | - | 2 | 17 | 45.14% |
| NTES240517C00095000 | 2024-04-26 10:56AM EDT | 95.00 | 4.20 | 4.10 | 4.40 | +1.00 | +31.25% | 15 | 265 | 42.53% |
| NTES240517C00100000 | 2024-04-26 1:23PM EDT | 100.00 | 2.24 | 2.00 | 2.20 | +0.63 | +39.13% | 9 | 505 | 41.39% |
| NTES240517C00105000 | 2024-04-26 1:49PM EDT | 105.00 | 1.06 | 0.90 | 1.10 | +0.29 | +37.66% | 5 | 136 | 43.02% |
| NTES240517C00110000 | 2024-04-23 10:14AM EDT | 110.00 | 0.31 | 0.30 | 0.65 | 0.00 | - | 2 | 145 | 47.27% |
| NTES240517C00115000 | 2024-04-26 10:56AM EDT | 115.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 3 | 355 | 51.12% |
| NTES240517C00120000 | 2024-04-22 10:20AM EDT | 120.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 49 | 52.25% |
| NTES240517C00125000 | 2024-04-22 1:46PM EDT | 125.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 78.52% |
| NTES240517C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 0.65 | 0.00 | 1.95 | 0.00 | - | 2 | 5 | 92.53% |
| NTES240517C00135000 | 2024-04-18 2:13PM EDT | 135.00 | 0.68 | 0.00 | 1.80 | 0.00 | - | 2 | 4 | 98.73% |
| NTES240517C00140000 | 2024-04-12 2:44PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 88.77% |
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 | 1.90 | 0.00 | - | 3 | 10 | 102.69% |
| NTES240517P00075000 | 2024-04-22 9:47AM EDT | 75.00 | 0.31 | 0.00 | 2.20 | +0.11 | +55.00% | 1 | 4 | 88.82% |
| NTES240517P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 0.46 | 0.05 | 0.70 | +0.11 | +31.43% | 1 | 35 | 52.88% |
| NTES240517P00085000 | 2024-04-26 1:49PM EDT | 85.00 | 0.45 | 0.45 | 0.55 | -0.32 | -41.56% | 16 | 314 | 43.12% |
| NTES240517P00090000 | 2024-04-26 3:24PM EDT | 90.00 | 1.25 | 1.20 | 1.35 | -0.90 | -41.86% | 3 | 197 | 40.21% |
| NTES240517P00095000 | 2024-04-26 12:05PM EDT | 95.00 | 2.75 | 2.85 | 3.10 | -1.43 | -34.21% | 3 | 168 | 39.11% |
| NTES240517P00100000 | 2024-04-19 3:44PM EDT | 100.00 | 7.92 | 5.70 | 6.00 | 0.00 | - | 17 | 455 | 38.94% |
| NTES240517P00105000 | 2024-03-27 11:28AM EDT | 105.00 | 6.50 | 7.50 | 11.50 | 0.00 | - | 4 | 370 | 61.87% |
| NTES240517P00110000 | 2024-04-22 1:51PM EDT | 110.00 | 15.20 | 12.00 | 16.50 | 0.00 | - | 1 | 11 | 76.37% |
| NTES240517P00115000 | 2024-04-01 10:16AM EDT | 115.00 | 15.52 | 16.60 | 21.40 | 0.00 | - | 1 | 0 | 87.79% |
© 2024 Yahoo. All rights reserved.