NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510C00105000 | 2024-05-07 2:27PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.25 | -0.50 | -71.43% | 5 | 45 | 60.25% |
| NTES240517C00105000 | 2024-05-07 11:27AM EDT | 2024-05-17 | 0.65 | 0.45 | 0.60 | -0.75 | -53.57% | 25 | 272 | 46.48% |
| NTES240524C00105000 | 2024-05-07 10:34AM EDT | 2024-05-24 | 1.60 | 1.50 | 2.50 | -1.32 | -45.21% | 6 | 9 | 58.06% |
| NTES240531C00105000 | 2024-05-06 11:38AM EDT | 2024-05-31 | 2.05 | 1.90 | 2.25 | -1.25 | -37.88% | 1 | 4 | 51.81% |
| NTES240607C00105000 | 2024-05-07 10:50AM EDT | 2024-06-07 | 2.19 | 2.15 | 2.85 | -1.45 | -39.84% | 1 | 11 | 51.59% |
| NTES240621C00105000 | 2024-05-07 11:25AM EDT | 2024-06-21 | 3.00 | 2.90 | 3.30 | -1.44 | -32.43% | 8 | 358 | 46.46% |
| NTES240719C00105000 | 2024-05-06 1:58PM EDT | 2024-07-19 | 5.98 | 3.90 | 4.50 | 0.00 | - | 261 | 191 | 43.87% |
| NTES240920C00105000 | 2024-05-06 10:15AM EDT | 2024-09-20 | 8.46 | 6.50 | 7.10 | 0.00 | - | 2 | 396 | 43.47% |
| NTES250117C00105000 | 2024-05-06 1:06PM EDT | 2025-01-17 | 12.30 | 10.00 | 10.50 | 0.00 | - | 1 | 86 | 42.33% |
| NTES260116C00105000 | 2024-03-26 2:54PM EDT | 2026-01-16 | 22.70 | 15.90 | 16.70 | 0.00 | - | 4 | 41 | 39.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510P00105000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 3.20 | 6.00 | 10.10 | 0.00 | - | 23 | 17 | 139.21% |
| NTES240517P00105000 | 2024-05-07 3:30PM EDT | 2024-05-17 | 8.50 | 6.60 | 10.40 | +4.50 | +112.50% | 1 | 371 | 81.69% |
| NTES240621P00105000 | 2024-05-06 9:59AM EDT | 2024-06-21 | 7.62 | 10.70 | 11.60 | 0.00 | - | 1 | 557 | 48.30% |
| NTES240719P00105000 | 2024-05-06 10:08AM EDT | 2024-07-19 | 9.40 | 10.70 | 13.80 | 0.00 | - | 1 | 2 | 51.27% |
| NTES240920P00105000 | 2024-05-03 11:58AM EDT | 2024-09-20 | 11.20 | 12.40 | 15.30 | 0.00 | - | 22 | 565 | 44.04% |
| NTES241220P00105000 | 2024-05-06 10:12AM EDT | 2024-12-20 | 14.50 | 16.00 | 16.90 | 0.00 | - | 4 | 32 | 39.39% |
| NTES250117P00105000 | 2024-04-16 12:08PM EDT | 2025-01-17 | 20.10 | 16.40 | 17.20 | 0.00 | - | 135 | 290 | 38.10% |
| NTES260116P00105000 | 2024-04-15 2:51PM EDT | 2026-01-16 | 25.00 | 21.00 | 24.10 | 0.00 | - | 10 | 17 | 38.19% |
© 2024 Yahoo. All rights reserved.