NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240419C00100000 | 2024-04-18 3:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 2,001 | 69.53% |
| NTES240426C00100000 | 2024-04-18 1:43PM EDT | 2024-04-26 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 64 | 42.87% |
| NTES240503C00100000 | 2024-04-17 9:54AM EDT | 2024-05-03 | 0.65 | 0.60 | 0.80 | +0.25 | +62.50% | 10 | 37 | 41.16% |
| NTES240510C00100000 | 2024-04-18 12:03PM EDT | 2024-05-10 | 1.07 | 0.95 | 1.20 | 0.00 | - | 1 | 7 | 39.99% |
| NTES240517C00100000 | 2024-04-17 12:10PM EDT | 2024-05-17 | 1.10 | 1.50 | 1.65 | 0.00 | - | 6 | 434 | 40.21% |
| NTES240621C00100000 | 2024-04-18 12:37PM EDT | 2024-06-21 | 3.20 | 3.10 | 4.40 | 0.00 | - | 1 | 600 | 46.56% |
| NTES240920C00100000 | 2024-04-18 10:12AM EDT | 2024-09-20 | 6.40 | 6.50 | 7.00 | 0.00 | - | 1 | 77 | 40.96% |
| NTES250117C00100000 | 2024-04-16 10:04AM EDT | 2025-01-17 | 9.30 | 10.00 | 10.60 | 0.00 | - | 1 | 146 | 42.08% |
| NTES260116C00100000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 20.50 | 17.00 | 18.30 | 0.00 | - | 3 | 59 | 43.37% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240419P00100000 | 2024-04-17 2:55PM EDT | 2024-04-19 | 10.40 | 6.40 | 7.70 | 0.00 | - | 1,808 | 143 | 128.91% |
| NTES240426P00100000 | 2024-04-18 10:55AM EDT | 2024-04-26 | 8.10 | 6.50 | 8.40 | 0.00 | - | 2 | 15 | 64.65% |
| NTES240503P00100000 | 2024-04-17 11:30AM EDT | 2024-05-03 | 9.99 | 7.70 | 7.90 | 0.00 | - | 25 | 48 | 37.74% |
| NTES240510P00100000 | 2024-04-15 11:41AM EDT | 2024-05-10 | 8.50 | 7.50 | 8.20 | 0.00 | - | 2 | 202 | 36.04% |
| NTES240517P00100000 | 2024-04-17 12:35PM EDT | 2024-05-17 | 9.95 | 8.30 | 8.70 | 0.00 | - | 4 | 443 | 37.65% |
| NTES240524P00100000 | 2024-04-12 11:16AM EDT | 2024-05-24 | 8.83 | 7.90 | 9.40 | 0.00 | - | 3 | 7 | 40.94% |
| NTES240621P00100000 | 2024-04-16 3:06PM EDT | 2024-06-21 | 11.92 | 10.20 | 10.80 | 0.00 | - | 3 | 553 | 40.65% |
| NTES240920P00100000 | 2024-04-18 1:56PM EDT | 2024-09-20 | 13.10 | 12.90 | 14.80 | 0.00 | - | 20 | 324 | 43.19% |
| NTES250117P00100000 | 2024-04-15 3:21PM EDT | 2025-01-17 | 16.48 | 15.60 | 16.30 | 0.00 | - | 6 | 93 | 37.20% |
| NTES260116P00100000 | 2024-02-29 1:42PM EDT | 2026-01-16 | 16.70 | 15.20 | 19.90 | 0.00 | - | 2 | 20 | 31.75% |
© 2024 Yahoo. All rights reserved.