NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250117C00030000 | 2023-12-29 12:59PM EDT | 30.00 | 62.10 | 67.00 | 72.00 | 0.00 | - | 1 | 2 | 123.56% |
| NTES250117C00050000 | 2024-02-26 12:58PM EDT | 50.00 | 58.45 | 52.50 | 57.00 | 0.00 | - | 1 | 2 | 109.84% |
| NTES250117C00055000 | 2023-02-27 10:53AM EDT | 55.00 | 32.00 | 38.00 | 43.00 | 0.00 | - | 10 | 10 | 55.71% |
| NTES250117C00060000 | 2024-03-04 4:51PM EDT | 60.00 | 50.00 | 36.70 | 41.50 | 0.00 | - | 2 | 3 | 56.36% |
| NTES250117C00065000 | 2024-02-06 2:07PM EDT | 65.00 | 45.00 | 40.70 | 44.40 | 0.00 | - | 1 | 10 | 90.76% |
| NTES250117C00070000 | 2024-02-26 2:04PM EDT | 70.00 | 41.50 | 34.70 | 39.50 | 0.00 | - | 2 | 14 | 78.90% |
| NTES250117C00075000 | 2024-04-17 9:42AM EDT | 75.00 | 21.00 | 25.70 | 28.50 | 0.00 | - | 1 | 52 | 55.28% |
| NTES250117C00080000 | 2024-02-26 2:05PM EDT | 80.00 | 33.81 | 27.30 | 30.70 | 0.00 | - | 1 | 16 | 67.96% |
| NTES250117C00085000 | 2024-04-10 11:34AM EDT | 85.00 | 21.70 | 19.10 | 20.40 | 0.00 | - | 2 | 19 | 46.63% |
| NTES250117C00090000 | 2024-04-18 10:43AM EDT | 90.00 | 14.40 | 14.50 | 18.30 | 0.00 | - | 1 | 44 | 48.16% |
| NTES250117C00095000 | 2024-04-25 11:36AM EDT | 95.00 | 12.30 | 13.80 | 14.60 | 0.00 | - | 1 | 37 | 43.68% |
| NTES250117C00100000 | 2024-04-26 12:51PM EDT | 100.00 | 12.00 | 11.70 | 12.30 | +1.50 | +14.29% | 3 | 177 | 42.91% |
| NTES250117C00105000 | 2024-04-16 10:13AM EDT | 105.00 | 7.60 | 9.60 | 10.30 | 0.00 | - | 1 | 85 | 42.27% |
| NTES250117C00110000 | 2024-04-24 2:18PM EDT | 110.00 | 7.26 | 8.10 | 8.70 | 0.00 | - | 4 | 86 | 42.13% |
| NTES250117C00115000 | 2024-04-18 12:30PM EDT | 115.00 | 5.80 | 6.70 | 7.20 | 0.00 | - | 1 | 275 | 41.60% |
| NTES250117C00120000 | 2024-04-11 10:53AM EDT | 120.00 | 6.30 | 5.50 | 6.00 | 0.00 | - | 1 | 666 | 41.39% |
| NTES250117C00125000 | 2024-04-25 11:19AM EDT | 125.00 | 3.90 | 4.50 | 5.60 | 0.00 | - | 125 | 262 | 43.41% |
| NTES250117C00130000 | 2024-04-15 12:10PM EDT | 130.00 | 3.30 | 2.45 | 4.10 | 0.00 | - | 50 | 155 | 40.94% |
| NTES250117C00135000 | 2024-04-26 1:20PM EDT | 135.00 | 3.20 | 2.95 | 3.40 | +0.50 | +18.52% | 168 | 491 | 40.86% |
| NTES250117C00140000 | 2024-04-10 9:30AM EDT | 140.00 | 3.70 | 2.45 | 2.95 | 0.00 | - | 4 | 33 | 41.41% |
| NTES250117C00145000 | 2024-04-16 9:33AM EDT | 145.00 | 1.70 | 1.85 | 2.45 | 0.00 | - | 8 | 92 | 41.35% |
| NTES250117C00150000 | 2024-04-17 10:02AM EDT | 150.00 | 1.06 | 1.45 | 2.20 | 0.00 | - | 1 | 85 | 42.21% |
| NTES250117C00155000 | 2024-04-23 12:53PM EDT | 155.00 | 1.06 | 1.25 | 1.85 | 0.00 | - | 1 | 95 | 42.25% |
| NTES250117C00160000 | 2024-04-11 12:14PM EDT | 160.00 | 1.21 | 1.10 | 1.40 | 0.00 | - | 5 | 245 | 41.24% |
| NTES250117C00165000 | 2024-04-03 12:37PM EDT | 165.00 | 1.35 | 0.75 | 1.20 | 0.00 | - | 225 | 301 | 41.50% |
| NTES250117C00170000 | 2024-04-23 9:41AM EDT | 170.00 | 0.65 | 0.60 | 1.00 | 0.00 | - | 20 | 195 | 41.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250117P00030000 | 2024-04-08 1:53PM EDT | 30.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 3 | 13 | 90.45% |
| NTES250117P00035000 | 2024-04-04 10:19AM EDT | 35.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 2 | 12 | 63.67% |
| NTES250117P00040000 | 2024-01-31 2:04PM EDT | 40.00 | 0.32 | 0.05 | 1.55 | 0.00 | - | 2 | 13 | 64.80% |
| NTES250117P00045000 | 2024-04-03 2:24PM EDT | 45.00 | 0.64 | 0.20 | 0.65 | 0.00 | - | 10 | 76 | 50.24% |
| NTES250117P00050000 | 2024-01-23 1:34PM EDT | 50.00 | 0.89 | 0.25 | 1.95 | 0.00 | - | 1 | 31 | 53.96% |
| NTES250117P00055000 | 2024-04-11 11:23AM EDT | 55.00 | 1.10 | 0.85 | 1.45 | 0.00 | - | 1 | 44 | 50.81% |
| NTES250117P00060000 | 2024-03-27 12:05PM EDT | 60.00 | 1.40 | 1.30 | 1.75 | 0.00 | - | 4 | 274 | 46.80% |
| NTES250117P00065000 | 2024-04-26 12:57PM EDT | 65.00 | 2.10 | 2.05 | 2.50 | -0.23 | -9.87% | 100 | 117 | 45.54% |
| NTES250117P00070000 | 2024-04-19 3:45PM EDT | 70.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 10 | 486 | 44.06% |
| NTES250117P00075000 | 2024-04-12 2:37PM EDT | 75.00 | 5.15 | 4.10 | 4.60 | 0.00 | - | 10 | 193 | 43.00% |
| NTES250117P00080000 | 2024-04-15 10:43AM EDT | 80.00 | 6.60 | 5.60 | 6.00 | 0.00 | - | 9 | 78 | 41.75% |
| NTES250117P00085000 | 2024-04-17 3:25PM EDT | 85.00 | 9.30 | 7.20 | 7.70 | 0.00 | - | 4 | 112 | 40.67% |
| NTES250117P00090000 | 2024-04-26 12:20PM EDT | 90.00 | 9.30 | 9.20 | 9.80 | -1.00 | -9.71% | 10 | 106 | 39.98% |
| NTES250117P00095000 | 2024-04-18 10:46AM EDT | 95.00 | 13.30 | 11.40 | 12.10 | 0.00 | - | 4 | 114 | 38.97% |
| NTES250117P00100000 | 2024-04-26 3:57PM EDT | 100.00 | 14.50 | 13.90 | 14.80 | -0.60 | -3.97% | 8 | 95 | 38.29% |
| NTES250117P00105000 | 2024-04-16 12:08PM EDT | 105.00 | 20.10 | 17.00 | 17.70 | 0.00 | - | 135 | 290 | 37.34% |
| NTES250117P00110000 | 2024-03-20 1:37PM EDT | 110.00 | 15.60 | 19.80 | 23.50 | 0.00 | - | 1 | 25 | 44.62% |
| NTES250117P00115000 | 2024-03-20 1:44PM EDT | 115.00 | 18.40 | 23.90 | 27.70 | 0.00 | - | 1 | 273 | 46.40% |
| NTES250117P00120000 | 2024-03-20 1:44PM EDT | 120.00 | 21.50 | 27.60 | 31.70 | 0.00 | - | 1 | 13 | 47.05% |
| NTES250117P00125000 | 2024-03-20 1:38PM EDT | 125.00 | 24.90 | 31.90 | 35.80 | 0.00 | - | 1 | 10 | 47.55% |
| NTES250117P00140000 | 2024-03-01 2:35PM EDT | 140.00 | 34.26 | 38.20 | 39.10 | 0.00 | - | 1 | 26 | 0.00% |
| NTES250117P00145000 | 2023-12-22 3:07PM EDT | 145.00 | 57.20 | 44.40 | 46.40 | 0.00 | - | 2 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.