NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES230210C00073000 | 2023-01-18 2:54PM EST | 73.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES230210C00076000 | 2023-01-18 2:54PM EST | 76.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES230210C00079000 | 2023-01-03 10:57AM EST | 79.00 | 4.40 | 10.80 | 12.80 | 0.00 | - | - | 2 | 110.16% |
| NTES230210C00080000 | 2023-01-03 1:36PM EST | 80.00 | 3.40 | 9.70 | 12.10 | 0.00 | - | - | 2 | 106.84% |
| NTES230210C00081000 | 2023-01-13 12:44PM EST | 81.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTES230210C00082000 | 2023-01-03 10:58AM EST | 82.00 | 3.20 | 8.60 | 9.20 | 0.00 | - | - | 2 | 91.70% |
| NTES230210C00083000 | 2023-01-13 9:32AM EST | 83.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
| NTES230210C00084000 | 2023-01-11 11:28AM EST | 84.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES230210C00085000 | 2023-01-30 11:10AM EST | 85.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES230210C00086000 | 2023-01-31 11:43AM EST | 86.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES230210C00087000 | 2023-02-03 2:22PM EST | 87.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTES230210C00088000 | 2023-01-31 11:42AM EST | 88.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTES230210C00089000 | 2023-02-01 3:27PM EST | 89.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES230210C00090000 | 2023-02-03 1:59PM EST | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| NTES230210C00091000 | 2023-02-02 10:59AM EST | 91.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NTES230210C00092000 | 2023-02-03 1:42PM EST | 92.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NTES230210C00093000 | 2023-02-03 10:39AM EST | 93.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NTES230210C00094000 | 2023-02-01 9:40AM EST | 94.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES230210C00095000 | 2023-02-01 3:37PM EST | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES230210C00096000 | 2023-02-01 3:59PM EST | 96.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTES230210C00097000 | 2023-01-20 11:33AM EST | 97.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES230210C00099000 | 2023-02-01 9:30AM EST | 99.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTES230210C00100000 | 2023-02-01 9:30AM EST | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES230210C00105000 | 2023-01-24 10:39AM EST | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES230210P00068000 | 2023-01-12 12:04PM EST | 68.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTES230210P00069000 | 2023-01-03 9:38AM EST | 69.00 | 1.80 | 0.00 | 0.10 | 0.00 | - | - | 1 | 103.91% |
| NTES230210P00070000 | 2023-01-13 10:20AM EST | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTES230210P00074000 | 2023-01-19 11:45AM EST | 74.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTES230210P00076000 | 2023-01-11 10:54AM EST | 76.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NTES230210P00077000 | 2023-01-18 3:44PM EST | 77.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NTES230210P00080000 | 2023-01-25 10:38AM EST | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES230210P00081000 | 2023-01-25 10:38AM EST | 81.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES230210P00082000 | 2023-01-20 2:56PM EST | 82.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NTES230210P00083000 | 2023-01-31 3:08PM EST | 83.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES230210P00084000 | 2023-01-30 11:54AM EST | 84.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES230210P00085000 | 2023-02-02 12:36PM EST | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES230210P00086000 | 2023-02-02 2:46PM EST | 86.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTES230210P00087000 | 2023-02-03 3:12PM EST | 87.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NTES230210P00088000 | 2023-02-03 3:59PM EST | 88.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTES230210P00089000 | 2023-02-03 3:03PM EST | 89.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NTES230210P00090000 | 2023-02-03 1:41PM EST | 90.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NTES230210P00091000 | 2023-02-03 2:00PM EST | 91.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES230210P00092000 | 2023-02-02 10:54AM EST | 92.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES230210P00094000 | 2023-02-03 10:42AM EST | 94.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES230210P00095000 | 2023-02-01 10:35AM EST | 95.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES230210P00100000 | 2023-01-18 12:00PM EST | 100.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
