NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240426C00095000 | 2024-04-26 2:00PM EDT | 2024-04-26 | 1.75 | 1.30 | 1.70 | +1.10 | +169.23% | 24 | 42 | 50.39% |
| NTES240503C00095000 | 2024-04-26 10:50AM EDT | 2024-05-03 | 2.50 | 2.65 | 2.80 | +0.70 | +38.89% | 17 | 18 | 38.33% |
| NTES240510C00095000 | 2024-04-23 1:32PM EDT | 2024-05-10 | 2.42 | 2.50 | 3.80 | 0.00 | - | 2 | 5 | 41.14% |
| NTES240517C00095000 | 2024-04-26 10:56AM EDT | 2024-05-17 | 4.20 | 4.40 | 4.70 | +1.00 | +31.25% | 15 | 265 | 43.68% |
| NTES240621C00095000 | 2024-04-26 1:49PM EDT | 2024-06-21 | 7.12 | 6.90 | 7.30 | +1.52 | +27.14% | 226 | 1,224 | 44.50% |
| NTES240920C00095000 | 2024-04-26 12:03PM EDT | 2024-09-20 | 10.60 | 10.60 | 11.20 | +1.58 | +17.52% | 56 | 142 | 43.80% |
| NTES250117C00095000 | 2024-04-25 11:36AM EDT | 2025-01-17 | 12.30 | 13.60 | 14.60 | 0.00 | - | 1 | 37 | 43.18% |
| NTES260116C00095000 | 2024-04-23 1:49PM EDT | 2026-01-16 | 19.90 | 21.40 | 22.50 | 0.00 | - | 1 | 7 | 44.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240426P00095000 | 2024-04-24 9:36AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.05 | -1.71 | -95.00% | 3 | 50 | 19.14% |
| NTES240503P00095000 | 2024-04-26 2:01PM EDT | 2024-05-03 | 1.15 | 1.15 | 1.25 | -2.05 | -64.06% | 60 | 15 | 31.45% |
| NTES240510P00095000 | 2024-04-26 2:01PM EDT | 2024-05-10 | 2.05 | 1.90 | 2.40 | -1.75 | -46.05% | 3 | 7 | 38.16% |
| NTES240517P00095000 | 2024-04-26 12:05PM EDT | 2024-05-17 | 2.75 | 2.60 | 2.85 | -1.43 | -34.21% | 3 | 168 | 36.38% |
| NTES240524P00095000 | 2024-04-22 3:50PM EDT | 2024-05-24 | 4.60 | 3.60 | 3.90 | 0.00 | - | 1 | 6 | 41.54% |
| NTES240621P00095000 | 2024-04-26 10:07AM EDT | 2024-06-21 | 5.20 | 5.20 | 5.70 | -1.20 | -18.75% | 15 | 603 | 41.65% |
| NTES240920P00095000 | 2024-04-25 11:49AM EDT | 2024-09-20 | 8.20 | 8.50 | 9.00 | -1.53 | -15.72% | 2 | 149 | 39.55% |
| NTES250117P00095000 | 2024-04-18 10:46AM EDT | 2025-01-17 | 13.30 | 11.30 | 11.60 | 0.00 | - | 4 | 114 | 37.51% |
| NTES260116P00095000 | 2024-04-11 2:02PM EDT | 2026-01-16 | 17.50 | 16.90 | 17.80 | 0.00 | - | 2 | 4 | 37.04% |
© 2024 Yahoo. All rights reserved.