NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240503C00090000 | 2024-04-24 9:43AM EDT | 2024-05-03 | 4.90 | 6.10 | 6.60 | 0.00 | - | 1 | 9 | 50.00% |
| NTES240517C00090000 | 2024-04-22 11:04AM EDT | 2024-05-17 | 6.50 | 7.40 | 7.70 | 0.00 | - | 2 | 17 | 45.14% |
| NTES240531C00090000 | 2024-04-11 3:22PM EDT | 2024-05-31 | 10.30 | 7.10 | 10.80 | 0.00 | - | - | 0 | 64.75% |
| NTES240621C00090000 | 2024-04-26 1:49PM EDT | 2024-06-21 | 10.07 | 9.60 | 10.50 | +1.67 | +19.88% | 5 | 330 | 49.00% |
| NTES240920C00090000 | 2024-04-24 10:31AM EDT | 2024-09-20 | 11.50 | 13.10 | 16.00 | 0.00 | - | 9 | 19 | 54.57% |
| NTES250117C00090000 | 2024-04-18 10:43AM EDT | 2025-01-17 | 14.40 | 14.50 | 18.30 | 0.00 | - | 1 | 44 | 48.07% |
| NTES260116C00090000 | 2024-04-25 1:00PM EDT | 2026-01-16 | 22.12 | 23.20 | 26.50 | 0.00 | - | 6 | 39 | 48.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240503P00090000 | 2024-04-26 12:19PM EDT | 2024-05-03 | 0.26 | 0.20 | 0.30 | -0.32 | -55.17% | 12 | 56 | 39.55% |
| NTES240510P00090000 | 2024-04-23 3:25PM EDT | 2024-05-10 | 1.65 | 0.65 | 0.80 | 0.00 | - | 7 | 10 | 39.21% |
| NTES240517P00090000 | 2024-04-26 3:24PM EDT | 2024-05-17 | 1.25 | 1.20 | 1.35 | -0.90 | -41.86% | 3 | 197 | 40.21% |
| NTES240524P00090000 | 2024-04-26 10:49AM EDT | 2024-05-24 | 1.95 | 1.95 | 2.25 | -2.42 | -55.38% | 3 | 5 | 45.24% |
| NTES240531P00090000 | 2024-04-12 9:30AM EDT | 2024-05-31 | 3.10 | 2.25 | 3.50 | 0.00 | - | 1 | 1 | 52.54% |
| NTES240621P00090000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 3.65 | 3.50 | 4.00 | -0.90 | -19.78% | 243 | 947 | 45.25% |
| NTES240920P00090000 | 2024-04-23 2:42PM EDT | 2024-09-20 | 7.10 | 6.50 | 7.00 | 0.00 | - | 131 | 287 | 41.35% |
| NTES250117P00090000 | 2024-04-26 12:20PM EDT | 2025-01-17 | 9.30 | 9.20 | 9.80 | -1.00 | -9.71% | 10 | 106 | 39.90% |
| NTES260116P00090000 | 2024-04-25 1:00PM EDT | 2026-01-16 | 15.52 | 14.60 | 16.60 | 0.00 | - | 6 | 39 | 40.40% |
© 2024 Yahoo. All rights reserved.