NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240503C00090000 | 2024-04-24 9:43AM EDT | 90.00 | 4.90 | 6.10 | 6.60 | 0.00 | - | 1 | 9 | 54.00% |
| NTES240503C00092000 | 2024-04-26 3:40PM EDT | 92.00 | 4.70 | 4.40 | 4.80 | +1.30 | +38.24% | 27 | 25 | 47.17% |
| NTES240503C00093000 | 2024-04-26 3:13PM EDT | 93.00 | 3.90 | 3.70 | 4.00 | +0.95 | +32.20% | 102 | 61 | 45.26% |
| NTES240503C00094000 | 2024-04-25 11:28AM EDT | 94.00 | 1.90 | 3.00 | 3.20 | 0.00 | - | 3 | 6 | 42.29% |
| NTES240503C00095000 | 2024-04-26 10:50AM EDT | 95.00 | 2.50 | 2.40 | 2.55 | +0.70 | +38.89% | 17 | 18 | 41.28% |
| NTES240503C00096000 | 2024-04-26 3:55PM EDT | 96.00 | 1.86 | 1.85 | 2.05 | +0.66 | +55.00% | 14 | 32 | 41.85% |
| NTES240503C00097000 | 2024-04-26 3:58PM EDT | 97.00 | 1.50 | 1.40 | 1.55 | +0.59 | +64.84% | 16 | 59 | 40.82% |
| NTES240503C00098000 | 2024-04-26 3:35PM EDT | 98.00 | 1.19 | 1.05 | 1.25 | +0.44 | +58.67% | 19 | 110 | 42.43% |
| NTES240503C00099000 | 2024-04-26 3:35PM EDT | 99.00 | 0.90 | 0.75 | 0.90 | +0.24 | +36.36% | 39 | 11 | 41.41% |
| NTES240503C00100000 | 2024-04-26 1:27PM EDT | 100.00 | 0.69 | 0.60 | 0.75 | +0.29 | +72.50% | 35 | 48 | 43.85% |
| NTES240503C00101000 | 2024-04-22 11:29AM EDT | 101.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 2 | 14 | 43.85% |
| NTES240503C00102000 | 2024-04-26 11:17AM EDT | 102.00 | 0.35 | 0.35 | 0.45 | -2.05 | -85.42% | 3 | 3 | 45.70% |
| NTES240503C00105000 | 2024-04-25 9:48AM EDT | 105.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 4 | 10 | 53.13% |
| NTES240503C00106000 | 2024-04-09 12:11PM EDT | 106.00 | 1.70 | 0.10 | 0.25 | 0.00 | - | 2 | 4 | 50.29% |
| NTES240503C00107000 | 2024-04-08 11:17AM EDT | 107.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | - | 8 | 61.13% |
| NTES240503C00109000 | 2024-03-25 2:22PM EDT | 109.00 | 3.10 | 0.00 | 1.35 | 0.00 | - | 4 | 2 | 85.25% |
| NTES240503C00121000 | 2024-04-01 12:04PM EDT | 121.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 113.67% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240503P00075000 | 2024-04-12 12:19PM EDT | 75.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 159.18% |
| NTES240503P00085000 | 2024-04-23 12:09PM EDT | 85.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 72.46% |
| NTES240503P00086000 | 2024-04-22 12:01PM EDT | 86.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 67.19% |
| NTES240503P00087000 | 2024-04-19 3:38PM EDT | 87.00 | 0.59 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 51.07% |
| NTES240503P00088000 | 2024-04-23 1:31PM EDT | 88.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 7 | 10 | 44.73% |
| NTES240503P00089000 | 2024-04-24 3:49PM EDT | 89.00 | 0.48 | 0.10 | 0.20 | 0.00 | - | 3 | 57 | 43.07% |
| NTES240503P00090000 | 2024-04-26 12:19PM EDT | 90.00 | 0.26 | 0.20 | 0.30 | -0.32 | -55.17% | 12 | 56 | 42.77% |
| NTES240503P00091000 | 2024-04-25 10:38AM EDT | 91.00 | 0.32 | 0.30 | 0.40 | -0.83 | -72.17% | 7 | 6 | 41.11% |
| NTES240503P00092000 | 2024-04-19 3:37PM EDT | 92.00 | 1.85 | 0.45 | 0.60 | 0.00 | - | 3 | 8 | 41.41% |
| NTES240503P00093000 | 2024-04-26 3:58PM EDT | 93.00 | 0.70 | 0.65 | 0.80 | -1.49 | -68.04% | 20 | 17 | 40.14% |
| NTES240503P00094000 | 2024-04-26 3:10PM EDT | 94.00 | 0.96 | 0.90 | 1.05 | -1.35 | -58.44% | 11 | 8 | 38.67% |
| NTES240503P00095000 | 2024-04-26 2:01PM EDT | 95.00 | 1.40 | 1.30 | 1.45 | -1.80 | -56.25% | 63 | 15 | 38.99% |
| NTES240503P00096000 | 2024-04-26 2:19PM EDT | 96.00 | 1.70 | 1.70 | 1.90 | -1.49 | -46.71% | 8 | 10 | 38.60% |
| NTES240503P00097000 | 2024-04-26 12:19PM EDT | 97.00 | 2.30 | 2.25 | 2.45 | -1.60 | -41.03% | 12 | 8 | 38.55% |
| NTES240503P00098000 | 2024-04-26 2:19PM EDT | 98.00 | 2.85 | 2.90 | 3.10 | -2.55 | -47.22% | 5 | 31 | 38.92% |
| NTES240503P00099000 | 2024-04-17 12:27PM EDT | 99.00 | 9.28 | 3.60 | 3.90 | 0.00 | - | 1 | 1 | 41.21% |
| NTES240503P00100000 | 2024-04-24 9:31AM EDT | 100.00 | 4.30 | 4.40 | 4.70 | -1.61 | -27.24% | 2 | 49 | 42.29% |
| NTES240503P00102000 | 2024-04-24 3:47PM EDT | 102.00 | 7.74 | 6.00 | 6.50 | 0.00 | - | 1 | 5 | 47.02% |
| NTES240503P00103000 | 2024-04-01 10:00AM EDT | 103.00 | 5.00 | 6.30 | 8.20 | 0.00 | - | - | 1 | 72.36% |
| NTES240503P00105000 | 2024-04-15 11:41AM EDT | 105.00 | 12.40 | 8.60 | 9.50 | 0.00 | - | 2 | 1 | 61.04% |
| NTES240503P00109000 | 2024-04-17 3:16PM EDT | 109.00 | 19.15 | 10.90 | 15.40 | 0.00 | - | 5 | 0 | 58.40% |
© 2024 Yahoo. All rights reserved.