NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES241018C00045000 | 2024-08-27 10:55AM EDT | 45.00 | 38.81 | 42.50 | 46.80 | 0.00 | - | 2 | 2 | 0.00% |
| NTES241018C00065000 | 2024-09-24 10:30AM EDT | 65.00 | 20.05 | 36.70 | 40.10 | 0.00 | - | 2 | 1 | 142.48% |
| NTES241018C00075000 | 2024-09-27 12:26PM EDT | 75.00 | 18.30 | 26.70 | 29.70 | 0.00 | - | 2 | 41 | 96.58% |
| NTES241018C00080000 | 2024-10-02 2:39PM EDT | 80.00 | 23.10 | 22.80 | 23.50 | 0.00 | - | 1 | 453 | 78.13% |
| NTES241018C00081000 | 2024-09-24 1:12PM EDT | 81.00 | 6.67 | 20.90 | 23.50 | 0.00 | - | - | 10 | 76.95% |
| NTES241018C00082000 | 2024-09-25 3:37PM EDT | 82.00 | 6.40 | 19.90 | 22.80 | 0.00 | - | - | 4 | 79.10% |
| NTES241018C00083000 | 2024-09-25 1:46PM EDT | 83.00 | 5.55 | 19.30 | 21.20 | 0.00 | - | - | 1 | 72.46% |
| NTES241018C00084000 | 2024-09-26 10:22AM EDT | 84.00 | 8.60 | 18.80 | 20.00 | 0.00 | - | - | 542 | 74.02% |
| NTES241018C00085000 | 2024-10-02 3:59PM EDT | 85.00 | 20.06 | 17.30 | 19.10 | 0.00 | - | 4 | 505 | 64.36% |
| NTES241018C00086000 | 2024-09-27 10:31AM EDT | 86.00 | 9.25 | 16.50 | 18.80 | 0.00 | - | 3 | 41 | 73.97% |
| NTES241018C00087000 | 2024-09-26 3:49PM EDT | 87.00 | 5.95 | 15.60 | 17.30 | 0.00 | - | - | 32 | 65.43% |
| NTES241018C00088000 | 2024-09-27 11:37AM EDT | 88.00 | 7.10 | 14.20 | 17.00 | 0.00 | - | 2 | 4 | 65.77% |
| NTES241018C00089000 | 2024-09-26 11:35AM EDT | 89.00 | 4.50 | 13.20 | 15.90 | 0.00 | - | - | 8 | 61.18% |
| NTES241018C00090000 | 2024-10-02 3:59PM EDT | 90.00 | 15.44 | 13.20 | 14.10 | 0.00 | - | 10 | 1,361 | 59.96% |
| NTES241018C00091000 | 2024-10-01 10:44AM EDT | 91.00 | 5.90 | 12.30 | 12.90 | 0.00 | - | 1 | 23 | 55.42% |
| NTES241018C00095000 | 2024-10-03 10:35AM EDT | 95.00 | 9.90 | 8.60 | 11.30 | +1.00 | +11.24% | 1 | 1,754 | 62.84% |
| NTES241018C00100000 | 2024-10-03 10:35AM EDT | 100.00 | 6.77 | 5.50 | 6.10 | +0.17 | +2.58% | 2 | 198 | 50.66% |
| NTES241018C00105000 | 2024-10-03 11:29AM EDT | 105.00 | 3.60 | 3.10 | 3.60 | +0.20 | +5.88% | 27 | 68 | 50.56% |
| NTES241018C00110000 | 2024-10-03 9:58AM EDT | 110.00 | 2.90 | 1.85 | 2.05 | -0.30 | -9.37% | 3 | 362 | 53.13% |
| NTES241018C00120000 | 2024-10-03 9:52AM EDT | 120.00 | 1.25 | 0.80 | 0.95 | +0.15 | +13.64% | 3 | 97 | 63.33% |
| NTES241018C00125000 | 2024-10-02 2:59PM EDT | 125.00 | 0.67 | 0.45 | 0.70 | 0.00 | - | 6 | 16 | 66.70% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES241018P00065000 | 2024-09-24 9:30AM EDT | 65.00 | 1.33 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 127.05% |
| NTES241018P00069000 | 2024-09-27 10:35AM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 112.89% |
| NTES241018P00070000 | 2024-10-02 11:15AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 31 | 144 | 101.37% |
| NTES241018P00075000 | 2024-10-02 3:22PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 678 | 92.68% |
| NTES241018P00077000 | 2024-10-01 2:30PM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 86.23% |
| NTES241018P00078000 | 2024-10-02 11:41AM EDT | 78.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 83.11% |
| NTES241018P00079000 | 2024-09-23 11:56AM EDT | 79.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | - | 500 | 79.98% |
| NTES241018P00080000 | 2024-10-03 11:11AM EDT | 80.00 | 0.20 | 0.00 | 0.60 | -0.05 | -20.00% | 7 | 1,832 | 73.24% |
| NTES241018P00081000 | 2024-09-25 1:53PM EDT | 81.00 | 0.78 | 0.05 | 0.85 | 0.00 | - | - | 2 | 76.81% |
| NTES241018P00084000 | 2024-10-01 9:41AM EDT | 84.00 | 0.64 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 75.39% |
| NTES241018P00085000 | 2024-10-02 3:04PM EDT | 85.00 | 0.45 | 0.10 | 0.40 | +0.20 | +80.00% | 1 | 647 | 56.25% |
| NTES241018P00086000 | 2024-09-26 1:35PM EDT | 86.00 | 1.20 | 0.00 | 0.40 | 0.00 | - | - | 4 | 51.07% |
| NTES241018P00087000 | 2024-09-30 11:36AM EDT | 87.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 5 | 8 | 51.66% |
| NTES241018P00088000 | 2024-10-01 1:16PM EDT | 88.00 | 1.25 | 0.00 | 0.85 | 0.00 | - | 4 | 33 | 54.15% |
| NTES241018P00089000 | 2024-10-02 2:55PM EDT | 89.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 51 | 59 | 50.29% |
| NTES241018P00090000 | 2024-10-02 10:45AM EDT | 90.00 | 0.80 | 0.00 | 0.75 | -0.38 | -32.20% | 1 | 582 | 56.49% |
| NTES241018P00091000 | 2024-10-02 10:00AM EDT | 91.00 | 1.38 | 0.00 | 1.05 | 0.00 | - | 1 | 827 | 59.47% |
| NTES241018P00095000 | 2024-10-02 11:35AM EDT | 95.00 | 1.35 | 0.80 | 1.50 | -0.90 | -40.00% | 8 | 661 | 52.25% |
| NTES241018P00100000 | 2024-10-02 3:57PM EDT | 100.00 | 2.80 | 2.60 | 3.10 | 0.00 | - | 5 | 7 | 51.22% |
| NTES241018P00105000 | 2024-10-03 10:04AM EDT | 105.00 | 5.49 | 4.90 | 5.80 | -6.21 | -53.08% | 2 | 13 | 52.88% |
© 2024 Yahoo. All rights reserved.