NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510C00079000 | 2024-05-03 10:11AM EDT | 79.00 | 24.10 | 22.80 | 26.50 | +24.10 | - | 1 | 0 | 148.14% |
| NTES240510C00083000 | 2024-05-03 10:11AM EDT | 83.00 | 20.10 | 18.20 | 22.50 | +20.10 | - | 1 | 0 | 108.30% |
| NTES240510C00091000 | 2024-04-18 11:07AM EDT | 91.00 | 4.26 | 9.90 | 14.50 | 0.00 | - | - | 2 | 60.94% |
| NTES240510C00092000 | 2024-05-03 10:11AM EDT | 92.00 | 11.00 | 9.20 | 13.50 | +11.00 | - | 2 | 0 | 65.14% |
| NTES240510C00093000 | 2024-04-09 3:07PM EDT | 93.00 | 9.50 | 9.10 | 12.40 | 0.00 | - | 1 | 2 | 76.27% |
| NTES240510C00094000 | 2024-05-02 10:49AM EDT | 94.00 | 4.50 | 7.90 | 11.30 | 0.00 | - | 1 | 7 | 65.63% |
| NTES240510C00095000 | 2024-04-30 1:33PM EDT | 95.00 | 2.05 | 7.50 | 10.40 | 0.00 | - | 2 | 3 | 71.29% |
| NTES240510C00096000 | 2024-05-02 12:32PM EDT | 96.00 | 4.00 | 7.10 | 9.50 | 0.00 | - | 10 | 10 | 74.76% |
| NTES240510C00097000 | 2024-05-03 12:24PM EDT | 97.00 | 6.15 | 6.30 | 6.90 | +2.65 | +75.71% | 5 | 5 | 58.06% |
| NTES240510C00098000 | 2024-05-03 10:11AM EDT | 98.00 | 3.80 | 5.30 | 6.00 | +0.95 | +33.33% | 9 | 66 | 54.54% |
| NTES240510C00099000 | 2024-05-03 12:44PM EDT | 99.00 | 5.00 | 4.70 | 5.10 | +2.85 | +132.56% | 10 | 17 | 50.59% |
| NTES240510C00100000 | 2024-05-03 11:47AM EDT | 100.00 | 4.00 | 3.90 | 4.30 | +2.15 | +116.22% | 23 | 39 | 48.29% |
| NTES240510C00101000 | 2024-05-03 9:54AM EDT | 101.00 | 2.00 | 3.20 | 3.50 | +0.60 | +42.86% | 2 | 20 | 45.12% |
| NTES240510C00102000 | 2024-05-03 2:58PM EDT | 102.00 | 3.07 | 2.65 | 2.85 | +3.07 | - | 15 | 34 | 43.95% |
| NTES240510C00103000 | 2024-05-03 2:43PM EDT | 103.00 | 2.75 | 2.10 | 2.50 | +1.80 | +189.47% | 11 | 14 | 47.27% |
| NTES240510C00104000 | 2024-05-03 3:49PM EDT | 104.00 | 1.80 | 1.65 | 1.85 | +1.80 | - | 45 | 3 | 43.58% |
| NTES240510C00105000 | 2024-05-03 2:30PM EDT | 105.00 | 1.65 | 1.30 | 1.50 | +1.35 | +450.00% | 43 | 7 | 44.34% |
| NTES240510C00106000 | 2024-05-03 2:11PM EDT | 106.00 | 1.20 | 1.00 | 1.20 | +1.20 | - | 11 | 0 | 44.92% |
| NTES240510C00107000 | 2024-05-03 3:51PM EDT | 107.00 | 0.81 | 0.75 | 0.95 | +0.38 | +88.37% | 40 | 4 | 45.46% |
| NTES240510C00108000 | 2024-04-26 9:55AM EDT | 108.00 | 0.38 | 0.60 | 0.75 | 0.00 | - | 4 | 4 | 46.09% |
| NTES240510C00110000 | 2024-05-03 3:31PM EDT | 110.00 | 0.51 | 0.30 | 0.55 | -0.44 | -46.32% | 5 | 6 | 50.20% |
| NTES240510C00113000 | 2024-04-01 12:46PM EDT | 113.00 | 1.09 | 0.00 | 1.35 | 0.00 | - | - | 2 | 67.29% |
| NTES240510C00120000 | 2024-04-05 1:51PM EDT | 120.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 94.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510P00080000 | 2024-04-25 3:05PM EDT | 80.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 105.86% |
| NTES240510P00083000 | 2024-05-01 3:32PM EDT | 83.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 128.52% |
| NTES240510P00084000 | 2024-04-19 10:05AM EDT | 84.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 123.05% |
| NTES240510P00085000 | 2024-05-03 11:07AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | -0.11 | -52.38% | 4 | 9 | 64.06% |
| NTES240510P00086000 | 2024-04-29 9:35AM EDT | 86.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 112.11% |
| NTES240510P00088000 | 2024-05-03 11:55AM EDT | 88.00 | 0.05 | 0.00 | 2.15 | -0.43 | -89.58% | 3 | 25 | 116.89% |
| NTES240510P00089000 | 2024-05-03 12:45PM EDT | 89.00 | 0.05 | 0.00 | 1.35 | -0.56 | -91.80% | 6 | 18 | 96.00% |
| NTES240510P00090000 | 2024-05-03 9:30AM EDT | 90.00 | 0.18 | 0.05 | 1.35 | -0.12 | -40.00% | 1 | 17 | 91.60% |
| NTES240510P00091000 | 2024-05-03 11:05AM EDT | 91.00 | 0.12 | 0.00 | 0.90 | +0.12 | - | 1 | 7 | 75.78% |
| NTES240510P00092000 | 2024-05-03 9:30AM EDT | 92.00 | 0.25 | 0.00 | 1.35 | -0.68 | -73.12% | 4 | 16 | 79.79% |
| NTES240510P00093000 | 2024-05-02 3:16PM EDT | 93.00 | 0.58 | 0.05 | 0.15 | 0.00 | - | 7 | 13 | 50.20% |
| NTES240510P00094000 | 2024-05-02 10:26AM EDT | 94.00 | 1.23 | 0.05 | 0.20 | 0.00 | - | 4 | 6 | 49.02% |
| NTES240510P00095000 | 2024-05-03 3:25PM EDT | 95.00 | 0.20 | 0.10 | 1.20 | -0.83 | -80.58% | 6 | 22 | 62.65% |
| NTES240510P00096000 | 2024-05-02 10:32AM EDT | 96.00 | 1.90 | 0.20 | 0.30 | 0.00 | - | 1 | 12 | 44.73% |
| NTES240510P00097000 | 2024-05-03 11:06AM EDT | 97.00 | 0.55 | 0.25 | 0.40 | +0.55 | - | 6 | 0 | 43.56% |
| NTES240510P00098000 | 2024-05-02 3:58PM EDT | 98.00 | 2.09 | 0.40 | 0.50 | 0.00 | - | 1 | 20 | 41.50% |
| NTES240510P00099000 | 2024-05-03 12:40PM EDT | 99.00 | 0.85 | 0.55 | 0.70 | -1.80 | -67.92% | 5 | 6 | 41.31% |
| NTES240510P00100000 | 2024-05-03 1:00PM EDT | 100.00 | 0.92 | 0.75 | 0.95 | -2.38 | -72.12% | 27 | 225 | 40.97% |
| NTES240510P00101000 | 2024-05-03 3:51PM EDT | 101.00 | 1.33 | 1.05 | 1.25 | +1.33 | - | 15 | 0 | 40.41% |
| NTES240510P00102000 | 2024-05-03 10:39AM EDT | 102.00 | 2.57 | 1.45 | 1.65 | +2.57 | - | 4 | 8 | 40.45% |
| NTES240510P00103000 | 2024-05-03 2:17PM EDT | 103.00 | 1.80 | 1.75 | 2.10 | +1.80 | - | 4 | 4 | 40.04% |
| NTES240510P00104000 | 2024-05-03 3:36PM EDT | 104.00 | 2.35 | 2.35 | 2.70 | +2.35 | - | 4 | 0 | 41.09% |
| NTES240510P00105000 | 2024-05-03 3:51PM EDT | 105.00 | 3.20 | 3.00 | 3.30 | -3.81 | -54.35% | 23 | 22 | 40.77% |
© 2024 Yahoo. All rights reserved.