NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240913C00070000 | 2024-09-04 9:49AM EDT | 70.00 | 9.85 | 5.30 | 9.30 | 0.00 | - | - | 0 | 84.96% |
| NTES240913C00075000 | 2024-09-04 9:42AM EDT | 75.00 | 4.70 | 1.95 | 2.30 | 0.00 | - | - | 4 | 33.79% |
| NTES240913C00077000 | 2024-09-12 3:31PM EDT | 77.00 | 0.75 | 0.65 | 0.80 | -0.85 | -53.12% | 16 | 94 | 31.06% |
| NTES240913C00078000 | 2024-09-12 1:15PM EDT | 78.00 | 0.35 | 0.20 | 0.35 | -0.65 | -65.00% | 48 | 33 | 29.79% |
| NTES240913C00079000 | 2024-09-11 11:53AM EDT | 79.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 15 | 59 | 43.75% |
| NTES240913C00080000 | 2024-09-12 1:07PM EDT | 80.00 | 0.10 | 0.00 | 0.30 | -0.15 | -60.00% | 4 | 228 | 52.93% |
| NTES240913C00081000 | 2024-09-12 11:26AM EDT | 81.00 | 0.05 | 0.00 | 1.10 | -0.05 | -50.00% | 2 | 195 | 80.18% |
| NTES240913C00082000 | 2024-09-12 11:59AM EDT | 82.00 | 0.18 | 0.00 | 0.10 | +0.08 | +80.00% | 1 | 48 | 55.27% |
| NTES240913C00083000 | 2024-09-09 3:06PM EDT | 83.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 57 | 132.81% |
| NTES240913C00084000 | 2024-09-11 2:00PM EDT | 84.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 21 | 145.90% |
| NTES240913C00085000 | 2024-09-06 3:21PM EDT | 85.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 6 | 25 | 117.58% |
| NTES240913C00086000 | 2024-09-04 1:44PM EDT | 86.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 8 | 27 | 127.05% |
| NTES240913C00087000 | 2024-08-28 12:27PM EDT | 87.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 105.66% |
| NTES240913C00089000 | 2024-09-09 10:19AM EDT | 89.00 | 0.99 | 0.00 | 0.95 | 0.00 | - | 10 | 10 | 153.71% |
| NTES240913C00090000 | 2024-09-06 3:25PM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 21 | 28 | 208.20% |
| NTES240913C00091000 | 2024-09-06 3:48PM EDT | 91.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 30 | 30 | 170.51% |
| NTES240913C00092000 | 2024-09-06 12:36PM EDT | 92.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 31 | 31 | 178.52% |
| NTES240913C00093000 | 2024-09-09 9:48AM EDT | 93.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 349 | 356 | 109.38% |
| NTES240913C00094000 | 2024-09-05 2:30PM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 491 | 114.84% |
| NTES240913C00096000 | 2024-08-22 1:14PM EDT | 96.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | - | 4 | 208.79% |
| NTES240913C00097000 | 2024-08-21 2:17PM EDT | 97.00 | 1.64 | 0.00 | 0.95 | 0.00 | - | - | 10 | 216.02% |
| NTES240913C00100000 | 2024-08-29 2:58PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 12 | 175.78% |
| NTES240913C00110000 | 2024-08-12 12:41PM EDT | 110.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 2 | 281.64% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240913P00060000 | 2024-09-05 10:19AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 35 | 146.88% |
| NTES240913P00062000 | 2024-09-06 11:44AM EDT | 62.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 12 | 12 | 232.81% |
| NTES240913P00063000 | 2024-09-06 12:57PM EDT | 63.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 36 | 56 | 208.59% |
| NTES240913P00064000 | 2024-09-10 9:48AM EDT | 64.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 125 | 135 | 251.56% |
| NTES240913P00065000 | 2024-09-06 3:48PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 15 | 140.23% |
| NTES240913P00070000 | 2024-09-09 11:28AM EDT | 70.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 5 | 54 | 111.33% |
| NTES240913P00072000 | 2024-09-10 3:47PM EDT | 72.00 | 0.12 | 0.00 | 1.65 | 0.00 | - | 10 | 12 | 120.31% |
| NTES240913P00073000 | 2024-09-10 10:44AM EDT | 73.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 20 | 45 | 101.47% |
| NTES240913P00074000 | 2024-09-11 1:16PM EDT | 74.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 17 | 55.66% |
| NTES240913P00075000 | 2024-09-12 3:36PM EDT | 75.00 | 0.06 | 0.05 | 0.15 | -0.18 | -75.00% | 3 | 103 | 36.33% |
| NTES240913P00076000 | 2024-09-12 1:30PM EDT | 76.00 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 13 | 57 | 30.27% |
| NTES240913P00077000 | 2024-09-12 3:40PM EDT | 77.00 | 0.55 | 0.50 | 0.65 | +0.17 | +44.74% | 16 | 35 | 32.32% |
| NTES240913P00078000 | 2024-09-12 3:42PM EDT | 78.00 | 1.15 | 1.10 | 1.25 | +0.45 | +64.29% | 3 | 150 | 33.69% |
| NTES240913P00079000 | 2024-09-11 12:55PM EDT | 79.00 | 1.15 | 1.75 | 2.15 | -0.10 | -8.00% | 1 | 38 | 42.68% |
| NTES240913P00080000 | 2024-09-12 11:38AM EDT | 80.00 | 2.88 | 2.50 | 4.70 | +0.90 | +45.45% | 3 | 88 | 80.18% |
| NTES240913P00081000 | 2024-09-12 1:21PM EDT | 81.00 | 3.73 | 1.95 | 4.20 | +0.03 | +0.81% | 2 | 302 | 69.53% |
| NTES240913P00082000 | 2024-09-11 10:07AM EDT | 82.00 | 4.80 | 3.00 | 6.70 | +0.04 | +0.84% | 2 | 9 | 162.50% |
| NTES240913P00083000 | 2024-09-05 3:55PM EDT | 83.00 | 5.25 | 4.20 | 7.80 | 0.00 | - | 2 | 12 | 73.05% |
| NTES240913P00084000 | 2024-09-12 10:18AM EDT | 84.00 | 6.78 | 5.00 | 8.80 | +0.46 | +7.28% | 1 | 14 | 68.36% |
| NTES240913P00085000 | 2024-09-05 2:49PM EDT | 85.00 | 6.90 | 5.80 | 9.80 | 0.00 | - | 1 | 2 | 206.45% |
| NTES240913P00087000 | 2024-09-12 3:29PM EDT | 87.00 | 9.00 | 7.90 | 10.50 | -0.53 | -5.56% | 29 | 12 | 152.15% |
| NTES240913P00088000 | 2024-09-10 3:07PM EDT | 88.00 | 11.87 | 9.20 | 12.80 | 0.00 | - | 1 | 0 | 114.06% |
| NTES240913P00089000 | 2024-09-10 3:07PM EDT | 89.00 | 12.58 | 9.70 | 13.80 | 0.00 | - | 1 | 1 | 252.34% |
| NTES240913P00090000 | 2024-09-12 3:21PM EDT | 90.00 | 11.50 | 10.70 | 14.80 | +4.75 | +70.37% | 2 | 1 | 262.89% |
| NTES240913P00091000 | 2024-09-12 3:09PM EDT | 91.00 | 12.50 | 11.90 | 15.80 | +4.50 | +56.25% | 4 | 2 | 100.78% |
| NTES240913P00092000 | 2024-09-05 11:57AM EDT | 92.00 | 13.80 | 12.70 | 16.80 | 0.00 | - | 1 | 13 | 283.30% |
| NTES240913P00093000 | 2024-09-12 3:21PM EDT | 93.00 | 14.50 | 13.70 | 17.80 | +10.23 | +239.58% | 2 | 1 | 293.07% |
| NTES240913P00094000 | 2024-09-12 3:09PM EDT | 94.00 | 15.50 | 14.70 | 18.80 | +9.50 | +158.33% | 2 | 1 | 302.64% |
| NTES240913P00098000 | 2024-08-22 9:44AM EDT | 98.00 | 14.20 | 18.70 | 22.80 | 0.00 | - | - | 0 | 338.87% |
© 2024 Yahoo. All rights reserved.