NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240621C00065000 | 2024-01-25 4:07PM EDT | 65.00 | 39.69 | 42.50 | 47.00 | 0.00 | - | 1 | 58 | 221.17% |
| NTES240621C00075000 | 2024-03-21 12:40PM EDT | 75.00 | 33.50 | 17.30 | 22.00 | 0.00 | - | 1 | 6 | 53.49% |
| NTES240621C00080000 | 2024-04-23 12:23PM EDT | 80.00 | 14.70 | 17.10 | 18.10 | 0.00 | - | 6 | 22 | 50.27% |
| NTES240621C00085000 | 2024-04-25 11:15AM EDT | 85.00 | 11.10 | 13.10 | 14.30 | 0.00 | - | 4 | 81 | 54.18% |
| NTES240621C00090000 | 2024-04-26 1:49PM EDT | 90.00 | 10.07 | 9.60 | 10.50 | +1.67 | +19.88% | 5 | 330 | 49.44% |
| NTES240621C00095000 | 2024-04-26 1:49PM EDT | 95.00 | 7.12 | 6.70 | 7.30 | +1.52 | +27.14% | 226 | 1,224 | 46.00% |
| NTES240621C00100000 | 2024-04-26 3:16PM EDT | 100.00 | 4.70 | 4.40 | 4.90 | +1.00 | +27.03% | 243 | 663 | 44.31% |
| NTES240621C00105000 | 2024-04-26 1:49PM EDT | 105.00 | 3.08 | 2.85 | 3.40 | +0.91 | +41.94% | 57 | 347 | 45.08% |
| NTES240621C00110000 | 2024-04-26 11:45AM EDT | 110.00 | 1.78 | 1.80 | 2.15 | +0.39 | +28.06% | 5 | 878 | 44.31% |
| NTES240621C00115000 | 2024-04-26 12:27PM EDT | 115.00 | 1.09 | 1.10 | 1.40 | +0.09 | +9.00% | 3 | 924 | 44.70% |
| NTES240621C00120000 | 2024-04-25 9:54AM EDT | 120.00 | 0.70 | 0.65 | 1.00 | 0.00 | - | 5 | 744 | 46.44% |
| NTES240621C00125000 | 2024-04-26 10:29AM EDT | 125.00 | 0.50 | 0.35 | 0.75 | -0.10 | -16.67% | 2 | 831 | 48.51% |
| NTES240621C00130000 | 2024-04-17 10:19AM EDT | 130.00 | 0.35 | 0.20 | 1.45 | 0.00 | - | 1 | 177 | 54.88% |
| NTES240621C00135000 | 2024-04-02 10:50AM EDT | 135.00 | 0.54 | 0.10 | 0.75 | 0.00 | - | 2 | 161 | 51.90% |
| NTES240621C00140000 | 2024-03-28 1:08PM EDT | 140.00 | 0.71 | 0.05 | 0.75 | 0.00 | - | 3 | 232 | 55.47% |
| NTES240621C00145000 | 2024-04-09 9:30AM EDT | 145.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 6 | 12 | 67.33% |
| NTES240621C00150000 | 2024-02-23 10:48AM EDT | 150.00 | 1.05 | 0.05 | 0.70 | 0.00 | - | 1 | 8 | 62.55% |
| NTES240621C00155000 | 2024-03-19 10:01AM EDT | 155.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 5 | 26 | 81.76% |
| NTES240621C00160000 | 2024-02-28 11:43AM EDT | 160.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | - | 1 | 70.31% |
| NTES240621C00165000 | 2024-03-19 10:01AM EDT | 165.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 68 | 88.96% |
| NTES240621C00170000 | 2024-02-28 4:49PM EDT | 170.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 84.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240621P00045000 | 2024-02-07 10:30AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| NTES240621P00050000 | 2024-03-06 3:16PM EDT | 50.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 233 | 109.18% |
| NTES240621P00055000 | 2024-02-29 10:57AM EDT | 55.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 48 | 94.04% |
| NTES240621P00060000 | 2024-02-12 10:40AM EDT | 60.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 35 | 72.75% |
| NTES240621P00065000 | 2024-03-25 9:41AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| NTES240621P00070000 | 2024-04-12 1:25PM EDT | 70.00 | 0.70 | 0.35 | 0.85 | 0.00 | - | 3 | 522 | 56.49% |
| NTES240621P00075000 | 2024-04-26 12:30PM EDT | 75.00 | 0.65 | 0.65 | 0.80 | -0.39 | -37.50% | 3 | 352 | 50.10% |
| NTES240621P00080000 | 2024-04-26 2:19PM EDT | 80.00 | 1.20 | 1.20 | 1.40 | -0.34 | -22.08% | 4 | 738 | 47.83% |
| NTES240621P00085000 | 2024-04-26 2:02PM EDT | 85.00 | 2.05 | 2.05 | 2.45 | -0.45 | -18.00% | 8 | 645 | 46.68% |
| NTES240621P00090000 | 2024-04-26 2:42PM EDT | 90.00 | 3.65 | 3.50 | 4.00 | -0.90 | -19.78% | 243 | 947 | 45.67% |
| NTES240621P00095000 | 2024-04-26 2:19PM EDT | 95.00 | 5.68 | 5.50 | 6.20 | -0.72 | -11.25% | 16 | 603 | 45.25% |
| NTES240621P00100000 | 2024-04-26 10:07AM EDT | 100.00 | 8.12 | 7.40 | 9.00 | -0.78 | -8.76% | 12 | 553 | 44.93% |
| NTES240621P00105000 | 2024-04-15 3:21PM EDT | 105.00 | 15.08 | 11.60 | 13.50 | 0.00 | - | 6 | 556 | 52.97% |
| NTES240621P00110000 | 2024-04-19 12:16PM EDT | 110.00 | 18.50 | 14.00 | 17.50 | 0.00 | - | 20 | 599 | 55.20% |
| NTES240621P00115000 | 2024-03-22 11:51AM EDT | 115.00 | 13.60 | 20.50 | 24.20 | 0.00 | - | 21 | 254 | 62.35% |
| NTES240621P00120000 | 2024-03-13 2:31PM EDT | 120.00 | 14.20 | 26.00 | 30.50 | 0.00 | - | 7 | 167 | 77.31% |
| NTES240621P00125000 | 2023-12-11 4:10PM EDT | 125.00 | 22.30 | 31.60 | 36.40 | 0.00 | - | 60 | 90 | 90.53% |
© 2024 Yahoo. All rights reserved.