NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240920C00070000 | 2024-04-16 10:13AM EDT | 70.00 | 23.00 | 26.40 | 28.60 | 0.00 | - | 1 | 11 | 53.58% |
| NTES240920C00080000 | 2024-03-18 10:45AM EDT | 80.00 | 29.39 | 13.60 | 16.70 | 0.00 | - | - | 1 | 23.66% |
| NTES240920C00090000 | 2024-04-24 10:31AM EDT | 90.00 | 11.50 | 13.10 | 16.00 | 0.00 | - | 9 | 19 | 54.76% |
| NTES240920C00095000 | 2024-04-26 12:03PM EDT | 95.00 | 10.60 | 10.40 | 12.00 | +1.58 | +17.52% | 56 | 142 | 47.90% |
| NTES240920C00100000 | 2024-04-26 11:43AM EDT | 100.00 | 8.20 | 8.20 | 8.70 | +0.60 | +7.89% | 245 | 111 | 42.94% |
| NTES240920C00105000 | 2024-04-26 10:50AM EDT | 105.00 | 6.30 | 6.20 | 6.90 | +1.28 | +25.50% | 7 | 368 | 42.80% |
| NTES240920C00110000 | 2024-04-26 11:23AM EDT | 110.00 | 4.80 | 4.90 | 5.40 | +0.90 | +23.08% | 1 | 487 | 42.58% |
| NTES240920C00115000 | 2024-04-25 10:54AM EDT | 115.00 | 2.90 | 3.60 | 4.30 | 0.00 | - | 180 | 777 | 42.94% |
| NTES240920C00120000 | 2024-04-23 3:40PM EDT | 120.00 | 2.00 | 2.75 | 3.30 | 0.00 | - | 160 | 528 | 42.66% |
| NTES240920C00125000 | 2024-04-24 10:23AM EDT | 125.00 | 1.70 | 2.10 | 2.55 | 0.00 | - | 125 | 477 | 42.66% |
| NTES240920C00130000 | 2024-04-22 12:22PM EDT | 130.00 | 1.50 | 1.65 | 2.05 | 0.00 | - | 2 | 163 | 43.26% |
| NTES240920C00135000 | 2024-04-26 1:18PM EDT | 135.00 | 1.30 | 1.25 | 1.60 | +0.15 | +13.04% | 1 | 121 | 43.43% |
| NTES240920C00140000 | 2024-04-11 10:07AM EDT | 140.00 | 1.40 | 0.95 | 1.30 | 0.00 | - | 50 | 333 | 44.06% |
| NTES240920C00145000 | 2024-03-20 12:38PM EDT | 145.00 | 2.45 | 0.50 | 0.80 | 0.00 | - | 1 | 2 | 41.90% |
| NTES240920C00150000 | 2024-04-15 10:40AM EDT | 150.00 | 0.50 | 0.50 | 0.75 | 0.00 | - | 1 | 4 | 43.85% |
| NTES240920C00155000 | 2024-04-11 1:30PM EDT | 155.00 | 0.54 | 0.35 | 0.60 | 0.00 | - | - | 2 | 44.24% |
| NTES240920C00165000 | 2024-03-28 9:30AM EDT | 165.00 | 0.75 | 0.05 | 2.40 | 0.00 | - | 2 | 2 | 56.18% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240920P00055000 | 2024-04-02 11:08AM EDT | 55.00 | 0.49 | 0.15 | 2.50 | 0.00 | - | - | 1 | 66.82% |
| NTES240920P00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.45 | 0.20 | 0.90 | 0.00 | - | - | 20 | 52.73% |
| NTES240920P00070000 | 2024-04-16 10:54AM EDT | 70.00 | 2.20 | 1.40 | 1.75 | 0.00 | - | 1 | 6 | 46.68% |
| NTES240920P00075000 | 2024-04-12 10:22AM EDT | 75.00 | 2.85 | 2.15 | 2.55 | 0.00 | - | 1 | 55 | 44.93% |
| NTES240920P00080000 | 2024-04-16 10:30AM EDT | 80.00 | 4.71 | 3.20 | 3.70 | 0.00 | - | 3 | 323 | 43.79% |
| NTES240920P00085000 | 2024-04-23 2:38PM EDT | 85.00 | 5.20 | 4.60 | 5.20 | 0.00 | - | 21 | 52 | 42.77% |
| NTES240920P00090000 | 2024-04-23 2:42PM EDT | 90.00 | 7.10 | 6.50 | 7.00 | 0.00 | - | 131 | 287 | 41.49% |
| NTES240920P00095000 | 2024-04-25 11:49AM EDT | 95.00 | 8.20 | 8.70 | 9.30 | -1.53 | -15.72% | 2 | 149 | 40.74% |
| NTES240920P00100000 | 2024-04-26 10:23AM EDT | 100.00 | 11.10 | 11.10 | 13.50 | -1.70 | -13.28% | 247 | 324 | 46.22% |
| NTES240920P00105000 | 2024-04-22 2:06PM EDT | 105.00 | 14.90 | 14.40 | 16.90 | 0.00 | - | 100 | 534 | 46.97% |
| NTES240920P00110000 | 2024-04-04 1:57PM EDT | 110.00 | 17.60 | 17.80 | 20.20 | 0.00 | - | 9 | 527 | 46.06% |
| NTES240920P00115000 | 2024-03-01 12:28PM EDT | 115.00 | 14.60 | 17.00 | 19.50 | 0.00 | - | 9 | 92 | 20.39% |
| NTES240920P00120000 | 2024-02-29 3:09PM EDT | 120.00 | 18.80 | 19.10 | 21.10 | 0.00 | - | 12 | 157 | 0.00% |
| NTES240920P00125000 | 2024-02-29 11:15AM EDT | 125.00 | 20.80 | 23.30 | 24.90 | 0.00 | - | 4 | 94 | 0.00% |
| NTES240920P00130000 | 2024-04-15 11:52AM EDT | 130.00 | 37.96 | 32.90 | 36.90 | 0.00 | - | - | 3 | 48.50% |
| NTES240920P00150000 | 2024-04-10 10:16AM EDT | 150.00 | 51.40 | 51.50 | 56.30 | 0.00 | - | - | 0 | 57.56% |
© 2024 Yahoo. All rights reserved.