NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240531C00100000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.25 | -0.50 | -76.92% | 19 | 85 | 51.66% |
| NTES240607C00100000 | 2024-05-24 2:04PM EDT | 2024-06-07 | 0.40 | 0.25 | 0.55 | -7.00 | -94.59% | 9 | 51 | 45.36% |
| NTES240621C00100000 | 2024-05-24 11:23AM EDT | 2024-06-21 | 0.96 | 0.95 | 1.10 | -1.04 | -52.00% | 29 | 738 | 40.67% |
| NTES240719C00100000 | 2024-05-24 2:50PM EDT | 2024-07-19 | 2.07 | 2.00 | 2.15 | -2.18 | -51.29% | 141 | 167 | 38.28% |
| NTES240920C00100000 | 2024-05-24 9:49AM EDT | 2024-09-20 | 4.70 | 4.20 | 4.70 | -3.80 | -44.71% | 4 | 395 | 39.93% |
| NTES241220C00100000 | 2024-05-16 3:48PM EDT | 2024-12-20 | 15.90 | 7.10 | 9.50 | 0.00 | - | 1 | 7 | 47.97% |
| NTES250117C00100000 | 2024-05-24 10:32AM EDT | 2025-01-17 | 8.30 | 7.80 | 8.30 | -2.40 | -22.43% | 2 | 197 | 40.91% |
| NTES260116C00100000 | 2024-05-24 1:51PM EDT | 2026-01-16 | 16.70 | 15.40 | 16.80 | -2.30 | -12.11% | 27 | 68 | 44.10% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240531P00100000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 9.80 | 9.00 | 11.20 | +4.27 | +77.22% | 10 | 60 | 65.23% |
| NTES240607P00100000 | 2024-05-24 3:33PM EDT | 2024-06-07 | 10.00 | 8.60 | 11.10 | +6.30 | +170.27% | 1 | 51 | 66.65% |
| NTES240614P00100000 | 2024-05-20 9:53AM EDT | 2024-06-14 | 9.90 | 8.50 | 11.20 | +6.30 | +175.00% | 3 | 24 | 55.88% |
| NTES240621P00100000 | 2024-05-23 1:44PM EDT | 2024-06-21 | 9.59 | 8.70 | 12.10 | +2.89 | +43.13% | 3 | 478 | 59.18% |
| NTES240628P00100000 | 2024-05-20 9:31AM EDT | 2024-06-28 | 4.45 | 9.60 | 12.90 | 0.00 | - | 1 | 14 | 60.96% |
| NTES240719P00100000 | 2024-05-23 10:52AM EDT | 2024-07-19 | 7.80 | 10.50 | 12.00 | 0.00 | - | 6 | 564 | 41.03% |
| NTES240920P00100000 | 2024-05-21 1:11PM EDT | 2024-09-20 | 9.70 | 12.70 | 13.50 | 0.00 | - | 1 | 518 | 36.23% |
| NTES241220P00100000 | 2024-04-29 10:36AM EDT | 2024-12-20 | 14.00 | 15.00 | 17.00 | 0.00 | - | - | 14 | 40.55% |
| NTES250117P00100000 | 2024-05-24 9:52AM EDT | 2025-01-17 | 16.00 | 14.40 | 17.60 | +2.50 | +18.52% | 1 | 115 | 40.17% |
| NTES260116P00100000 | 2024-05-10 1:41PM EDT | 2026-01-16 | 19.45 | 19.50 | 22.80 | 0.00 | - | 1 | 20 | 36.52% |
© 2024 Yahoo. All rights reserved.