NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250117C00030000 | 2023-12-29 12:59PM EDT | 30.00 | 62.10 | 67.00 | 72.00 | 0.00 | - | 1 | 2 | 203.88% |
| NTES250117C00035000 | 2024-05-17 2:25PM EDT | 35.00 | 70.80 | 52.00 | 56.50 | 0.00 | - | 5 | 5 | 58.89% |
| NTES250117C00050000 | 2024-02-26 12:58PM EDT | 50.00 | 58.45 | 52.50 | 57.00 | 0.00 | - | 1 | 2 | 156.27% |
| NTES250117C00055000 | 2023-02-27 10:53AM EDT | 55.00 | 32.00 | 38.00 | 43.00 | 0.00 | - | 10 | 10 | 85.53% |
| NTES250117C00060000 | 2024-03-04 4:51PM EDT | 60.00 | 50.00 | 36.70 | 41.50 | 0.00 | - | 2 | 3 | 94.65% |
| NTES250117C00065000 | 2024-02-06 2:07PM EDT | 65.00 | 45.00 | 40.70 | 44.40 | 0.00 | - | 1 | 10 | 124.62% |
| NTES250117C00070000 | 2024-05-23 10:31AM EDT | 70.00 | 29.39 | 22.30 | 23.70 | 0.00 | - | 5 | 19 | 47.47% |
| NTES250117C00075000 | 2024-05-24 9:35AM EDT | 75.00 | 22.50 | 19.10 | 19.90 | 0.00 | - | 1 | 52 | 44.82% |
| NTES250117C00080000 | 2024-02-26 2:05PM EDT | 80.00 | 33.81 | 27.30 | 30.70 | 0.00 | - | 1 | 16 | 92.60% |
| NTES250117C00085000 | 2024-05-29 9:34AM EDT | 85.00 | 13.70 | 13.10 | 15.60 | 0.00 | - | 1 | 19 | 49.26% |
| NTES250117C00090000 | 2024-05-06 10:00AM EDT | 90.00 | 20.40 | 10.70 | 11.50 | 0.00 | - | 137 | 102 | 42.44% |
| NTES250117C00095000 | 2024-05-30 12:25PM EDT | 95.00 | 9.92 | 8.60 | 9.40 | 0.00 | - | 139 | 191 | 41.90% |
| NTES250117C00100000 | 2024-05-29 10:00AM EDT | 100.00 | 7.50 | 7.00 | 8.00 | 0.00 | - | 1 | 199 | 42.81% |
| NTES250117C00105000 | 2024-05-29 9:48AM EDT | 105.00 | 6.10 | 5.60 | 6.20 | 0.00 | - | 1 | 98 | 41.31% |
| NTES250117C00110000 | 2024-05-31 11:04AM EDT | 110.00 | 4.90 | 4.40 | 5.20 | -0.56 | -10.26% | 1 | 101 | 41.91% |
| NTES250117C00115000 | 2024-05-24 9:57AM EDT | 115.00 | 4.60 | 3.50 | 5.40 | 0.00 | - | 2 | 280 | 46.72% |
| NTES250117C00120000 | 2024-05-20 1:50PM EDT | 120.00 | 8.53 | 2.80 | 3.30 | 0.00 | - | 5 | 674 | 41.25% |
| NTES250117C00125000 | 2024-05-16 3:12PM EDT | 125.00 | 7.05 | 2.20 | 2.70 | 0.00 | - | 10 | 262 | 41.44% |
| NTES250117C00130000 | 2024-05-30 2:54PM EDT | 130.00 | 2.30 | 1.80 | 2.15 | 0.00 | - | 1 | 233 | 41.30% |
| NTES250117C00135000 | 2024-05-17 11:14AM EDT | 135.00 | 1.50 | 1.45 | 1.75 | -4.10 | -73.21% | 2 | 740 | 41.43% |
| NTES250117C00140000 | 2024-05-28 11:02AM EDT | 140.00 | 1.50 | 1.00 | 1.45 | 0.00 | - | 75 | 103 | 41.76% |
| NTES250117C00145000 | 2024-05-24 9:30AM EDT | 145.00 | 1.55 | 0.80 | 1.20 | 0.00 | - | 9 | 100 | 42.04% |
| NTES250117C00150000 | 2024-05-23 9:55AM EDT | 150.00 | 1.40 | 0.65 | 1.00 | 0.00 | - | 4 | 84 | 42.33% |
| NTES250117C00155000 | 2024-05-28 3:45PM EDT | 155.00 | 0.90 | 0.50 | 0.85 | 0.00 | - | 50 | 346 | 42.79% |
| NTES250117C00160000 | 2024-05-28 10:07AM EDT | 160.00 | 0.63 | 0.35 | 0.90 | 0.00 | - | 2 | 246 | 45.12% |
| NTES250117C00165000 | 2024-05-28 10:59AM EDT | 165.00 | 0.55 | 0.30 | 1.85 | 0.00 | - | 1 | 451 | 54.97% |
| NTES250117C00170000 | 2024-04-23 9:41AM EDT | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 195 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250117P00030000 | 2024-04-08 1:53PM EDT | 30.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 3 | 13 | 84.28% |
| NTES250117P00035000 | 2024-04-04 10:19AM EDT | 35.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 2 | 12 | 64.50% |
| NTES250117P00040000 | 2024-01-31 2:04PM EDT | 40.00 | 0.32 | 0.05 | 1.55 | 0.00 | - | 2 | 13 | 65.28% |
| NTES250117P00045000 | 2024-05-21 3:19PM EDT | 45.00 | 0.30 | 0.30 | 0.75 | 0.00 | - | 4 | 77 | 51.95% |
| NTES250117P00050000 | 2024-01-23 1:34PM EDT | 50.00 | 0.89 | 0.25 | 1.95 | 0.00 | - | 1 | 31 | 53.27% |
| NTES250117P00055000 | 2024-05-24 3:51PM EDT | 55.00 | 1.05 | 1.00 | 1.65 | 0.00 | - | 1 | 45 | 51.47% |
| NTES250117P00060000 | 2024-05-31 3:55PM EDT | 60.00 | 1.60 | 1.45 | 1.70 | +0.05 | +3.23% | 2 | 283 | 44.54% |
| NTES250117P00065000 | 2024-05-31 11:11AM EDT | 65.00 | 2.30 | 2.15 | 2.40 | +0.05 | +2.22% | 3 | 253 | 42.47% |
| NTES250117P00070000 | 2024-05-30 3:50PM EDT | 70.00 | 3.10 | 3.10 | 3.50 | 0.00 | - | 5 | 522 | 41.49% |
| NTES250117P00075000 | 2024-05-24 3:32PM EDT | 75.00 | 4.40 | 4.40 | 4.80 | 0.00 | - | 1 | 204 | 40.06% |
| NTES250117P00080000 | 2024-05-29 3:55PM EDT | 80.00 | 6.20 | 6.10 | 6.60 | 0.00 | - | 23 | 82 | 39.45% |
| NTES250117P00085000 | 2024-05-29 9:39AM EDT | 85.00 | 8.39 | 8.10 | 8.90 | 0.00 | - | 3 | 369 | 39.36% |
| NTES250117P00090000 | 2024-05-29 10:20AM EDT | 90.00 | 10.50 | 10.50 | 11.90 | 0.00 | - | 4 | 101 | 40.43% |
| NTES250117P00095000 | 2024-05-24 9:36AM EDT | 95.00 | 12.00 | 13.20 | 14.00 | 0.00 | - | 1 | 122 | 37.06% |
| NTES250117P00100000 | 2024-05-24 9:52AM EDT | 100.00 | 16.00 | 16.30 | 17.80 | 0.00 | - | 1 | 116 | 38.60% |
| NTES250117P00105000 | 2024-04-16 12:08PM EDT | 105.00 | 20.10 | 12.80 | 13.50 | 0.00 | - | 135 | 290 | 0.00% |
| NTES250117P00110000 | 2024-03-20 1:37PM EDT | 110.00 | 15.60 | 19.80 | 23.50 | 0.00 | - | 1 | 25 | 30.60% |
| NTES250117P00115000 | 2024-05-21 9:30AM EDT | 115.00 | 20.00 | 27.40 | 29.30 | 0.00 | - | 1 | 273 | 37.97% |
| NTES250117P00120000 | 2024-03-20 1:44PM EDT | 120.00 | 21.50 | 27.60 | 31.70 | 0.00 | - | 1 | 13 | 26.29% |
| NTES250117P00125000 | 2024-05-23 9:38AM EDT | 125.00 | 32.00 | 34.90 | 39.00 | 0.00 | - | 1 | 10 | 43.15% |
| NTES250117P00140000 | 2024-03-01 2:35PM EDT | 140.00 | 34.26 | 38.20 | 39.10 | 0.00 | - | 1 | 26 | 0.00% |
| NTES250117P00145000 | 2023-12-22 3:07PM EDT | 145.00 | 57.20 | 44.40 | 46.40 | 0.00 | - | 2 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.