NTES - NetEase, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES230616C00055000 | 2023-04-25 11:04AM EDT | 55.00 | 30.00 | 30.30 | 31.40 | 0.00 | - | 1 | 6 | 0.00% |
| NTES230616C00060000 | 2023-05-25 9:35AM EDT | 60.00 | 21.50 | 31.30 | 32.40 | 0.00 | - | 4 | 0 | 166.21% |
| NTES230616C00065000 | 2023-05-19 9:46AM EDT | 65.00 | 22.60 | 26.40 | 27.30 | 0.00 | - | 3 | 0 | 132.03% |
| NTES230616C00070000 | 2023-06-07 3:32PM EDT | 70.00 | 21.60 | 21.80 | 22.30 | 0.00 | - | 4,480 | 0 | 81.25% |
| NTES230616C00075000 | 2023-06-08 10:35AM EDT | 75.00 | 17.00 | 16.80 | 17.20 | +0.40 | +2.41% | 21 | 1,046 | 50.00% |
| NTES230616C00080000 | 2023-06-08 9:51AM EDT | 80.00 | 12.18 | 11.90 | 12.40 | +0.28 | +2.35% | 18 | 292 | 54.69% |
| NTES230616C00085000 | 2023-06-07 11:21AM EDT | 85.00 | 7.98 | 7.10 | 7.60 | 0.00 | - | 43 | 602 | 51.17% |
| NTES230616C00090000 | 2023-06-08 10:23AM EDT | 90.00 | 3.10 | 3.10 | 3.50 | +0.10 | +3.33% | 2 | 1,985 | 41.65% |
| NTES230616C00095000 | 2023-06-08 10:36AM EDT | 95.00 | 1.07 | 1.00 | 1.15 | -0.16 | -13.01% | 15 | 2,836 | 40.23% |
| NTES230616C00100000 | 2023-06-08 9:47AM EDT | 100.00 | 0.30 | 0.25 | 0.40 | -0.15 | -33.33% | 1 | 1,972 | 45.17% |
| NTES230616C00105000 | 2023-05-26 1:41PM EDT | 105.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 21 | 1,504 | 50.20% |
| NTES230616C00110000 | 2023-06-07 9:50AM EDT | 110.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 10 | 4,276 | 59.57% |
| NTES230616C00115000 | 2023-05-01 9:48AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 821 | 68.36% |
| NTES230616C00120000 | 2023-03-31 9:30AM EDT | 120.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 102.73% |
| NTES230616C00125000 | 2023-05-08 9:58AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 116.21% |
| NTES230616C00130000 | 2023-04-28 3:06PM EDT | 130.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 37 | 108.98% |
| NTES230616C00135000 | 2023-04-26 3:33PM EDT | 135.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 29 | 33 | 118.75% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES230616P00030000 | 2022-11-16 10:39AM EDT | 30.00 | 0.84 | 0.00 | 2.50 | 0.00 | - | - | 3 | 490.82% |
| NTES230616P00035000 | 2023-04-25 2:03PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 250.00% |
| NTES230616P00040000 | 2023-04-26 10:06AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 201.56% |
| NTES230616P00045000 | 2023-05-24 9:49AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 189.06% |
| NTES230616P00050000 | 2023-05-26 10:47AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 150.00% |
| NTES230616P00055000 | 2023-05-24 11:37AM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 966 | 128.91% |
| NTES230616P00060000 | 2023-05-30 2:17PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 25 | 64 | 117.97% |
| NTES230616P00065000 | 2023-06-07 11:05AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 350 | 98.44% |
| NTES230616P00070000 | 2023-06-06 1:37PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 270 | 79.30% |
| NTES230616P00075000 | 2023-06-07 11:11AM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 28 | 2,597 | 68.56% |
| NTES230616P00080000 | 2023-06-08 10:14AM EDT | 80.00 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 65 | 3,152 | 55.66% |
| NTES230616P00085000 | 2023-06-08 9:31AM EDT | 85.00 | 0.40 | 0.35 | 0.45 | -0.07 | -14.89% | 25 | 1,294 | 46.19% |
| NTES230616P00090000 | 2023-06-07 2:54PM EDT | 90.00 | 1.65 | 1.25 | 1.50 | 0.00 | - | 26 | 249 | 41.46% |
| NTES230616P00095000 | 2023-06-07 3:40PM EDT | 95.00 | 4.70 | 3.90 | 4.30 | 0.00 | - | 11 | 353 | 42.92% |
| NTES230616P00100000 | 2023-05-26 11:09AM EDT | 100.00 | 10.10 | 8.30 | 8.60 | 0.00 | - | 4 | 236 | 51.03% |
| NTES230616P00105000 | 2023-05-31 9:36AM EDT | 105.00 | 21.30 | 13.10 | 13.50 | 0.00 | - | 5 | 90 | 57.91% |
| NTES230616P00120000 | 2023-05-25 3:47PM EDT | 120.00 | 33.80 | 27.60 | 28.40 | 0.00 | - | - | 1 | 104.98% |
© 2023 Yahoo. All rights reserved.