NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250117C00030000 | 2023-12-29 12:59PM EDT | 30.00 | 62.10 | 67.00 | 71.90 | 0.00 | - | 1 | 2 | 469.39% |
| NTES250117C00035000 | 2024-05-17 2:25PM EDT | 35.00 | 70.80 | 56.00 | 59.90 | 0.00 | - | 5 | 5 | 292.75% |
| NTES250117C00050000 | 2024-02-26 12:58PM EDT | 50.00 | 58.45 | 52.50 | 57.00 | 0.00 | - | 1 | 2 | 307.50% |
| NTES250117C00055000 | 2024-07-11 12:50PM EDT | 55.00 | 37.90 | 34.10 | 38.00 | 0.00 | - | 1 | 11 | 157.01% |
| NTES250117C00060000 | 2024-03-04 4:51PM EDT | 60.00 | 50.00 | 36.70 | 41.50 | 0.00 | - | 2 | 3 | 196.13% |
| NTES250117C00065000 | 2024-02-06 2:07PM EDT | 65.00 | 45.00 | 40.70 | 44.50 | 0.00 | - | 1 | 10 | 235.18% |
| NTES250117C00070000 | 2024-07-19 3:00PM EDT | 70.00 | 24.40 | 20.20 | 23.90 | 0.00 | - | 1 | 15 | 107.40% |
| NTES250117C00075000 | 2024-09-11 11:25AM EDT | 75.00 | 8.60 | 7.70 | 8.00 | 0.00 | - | 7 | 51 | 38.18% |
| NTES250117C00080000 | 2024-09-12 2:15PM EDT | 80.00 | 5.64 | 5.30 | 5.50 | 0.00 | - | 6 | 104 | 36.85% |
| NTES250117C00085000 | 2024-09-12 1:48PM EDT | 85.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 3 | 150 | 36.34% |
| NTES250117C00090000 | 2024-09-13 3:49PM EDT | 90.00 | 2.40 | 1.40 | 2.45 | -0.10 | -4.00% | 9 | 610 | 36.22% |
| NTES250117C00095000 | 2024-09-12 12:53PM EDT | 95.00 | 1.53 | 1.45 | 1.65 | -0.19 | -11.05% | 1 | 561 | 36.68% |
| NTES250117C00100000 | 2024-09-12 3:31PM EDT | 100.00 | 1.10 | 0.80 | 1.20 | 0.00 | - | 9 | 407 | 38.06% |
| NTES250117C00105000 | 2024-09-12 3:50PM EDT | 105.00 | 0.75 | 0.50 | 0.85 | 0.00 | - | 3 | 1,282 | 38.94% |
| NTES250117C00110000 | 2024-09-03 3:56PM EDT | 110.00 | 0.52 | 0.30 | 0.65 | 0.00 | - | 12 | 395 | 40.41% |
| NTES250117C00115000 | 2024-09-03 9:30AM EDT | 115.00 | 0.60 | 0.20 | 1.15 | 0.00 | - | 1 | 318 | 50.51% |
| NTES250117C00120000 | 2024-09-03 2:03PM EDT | 120.00 | 0.25 | 0.15 | 1.00 | 0.00 | - | 2 | 829 | 52.42% |
| NTES250117C00125000 | 2024-08-15 10:09AM EDT | 125.00 | 0.74 | 0.10 | 1.50 | 0.00 | - | 1 | 558 | 53.13% |
| NTES250117C00130000 | 2024-08-30 10:50AM EDT | 130.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | 3 | 263 | 56.25% |
| NTES250117C00135000 | 2024-08-21 3:44PM EDT | 135.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 1 | 740 | 52.42% |
| NTES250117C00140000 | 2024-09-10 1:15PM EDT | 140.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 12 | 122 | 55.03% |
| NTES250117C00145000 | 2024-09-10 9:50AM EDT | 145.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 1 | 106 | 60.74% |
| NTES250117C00150000 | 2024-09-03 9:51AM EDT | 150.00 | 0.18 | 0.00 | 2.35 | 0.00 | - | 1 | 84 | 72.95% |
| NTES250117C00155000 | 2024-05-28 3:45PM EDT | 155.00 | 0.90 | 0.45 | 1.30 | 0.00 | - | 50 | 346 | 71.05% |
| NTES250117C00160000 | 2024-08-14 9:32AM EDT | 160.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 244 | 63.82% |
| NTES250117C00165000 | 2024-08-05 9:53AM EDT | 165.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 452 | 80.35% |
| NTES250117C00170000 | 2024-07-15 11:00AM EDT | 170.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 1 | 196 | 67.92% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250117P00030000 | 2024-09-09 10:32AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 29 | 70.70% |
| NTES250117P00035000 | 2024-04-04 10:19AM EDT | 35.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 2 | 12 | 77.44% |
| NTES250117P00040000 | 2024-01-31 2:04PM EDT | 40.00 | 0.32 | 0.05 | 1.55 | 0.00 | - | 2 | 13 | 77.34% |
| NTES250117P00045000 | 2024-07-12 1:37PM EDT | 45.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 6 | 77 | 61.87% |
| NTES250117P00050000 | 2024-01-23 1:34PM EDT | 50.00 | 0.89 | 0.25 | 1.95 | 0.00 | - | 1 | 31 | 59.81% |
| NTES250117P00055000 | 2024-09-06 9:37AM EDT | 55.00 | 0.65 | 0.50 | 0.80 | 0.00 | - | 2 | 55 | 45.19% |
| NTES250117P00060000 | 2024-09-12 11:48AM EDT | 60.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 1 | 290 | 39.72% |
| NTES250117P00065000 | 2024-09-03 12:30PM EDT | 65.00 | 1.75 | 1.60 | 1.85 | 0.00 | - | 41 | 330 | 37.13% |
| NTES250117P00070000 | 2024-09-11 3:42PM EDT | 70.00 | 3.00 | 2.85 | 3.10 | 0.00 | - | 73 | 1,169 | 35.40% |
| NTES250117P00075000 | 2024-09-12 12:14PM EDT | 75.00 | 4.95 | 4.70 | 4.90 | 0.00 | - | 3 | 501 | 33.74% |
| NTES250117P00080000 | 2024-09-12 3:09PM EDT | 80.00 | 7.50 | 7.20 | 7.40 | 0.00 | - | 2 | 2,626 | 32.54% |
| NTES250117P00085000 | 2024-09-13 12:08PM EDT | 85.00 | 10.45 | 9.90 | 12.60 | +0.35 | +3.47% | 1 | 1,189 | 43.41% |
| NTES250117P00090000 | 2024-09-12 9:58AM EDT | 90.00 | 14.30 | 12.20 | 16.50 | 0.00 | - | 1 | 542 | 44.95% |
| NTES250117P00095000 | 2024-09-06 10:27AM EDT | 95.00 | 18.21 | 16.30 | 19.60 | 0.00 | - | 1 | 133 | 38.81% |
| NTES250117P00100000 | 2024-08-23 10:42AM EDT | 100.00 | 19.94 | 20.60 | 25.40 | 0.00 | - | 4 | 257 | 50.40% |
| NTES250117P00105000 | 2024-07-19 2:30PM EDT | 105.00 | 17.20 | 17.20 | 18.50 | 0.00 | - | 25 | 302 | 0.00% |
| NTES250117P00110000 | 2024-07-22 10:27AM EDT | 110.00 | 19.20 | 19.40 | 20.30 | 0.00 | - | 5 | 87 | 0.00% |
| NTES250117P00115000 | 2024-09-13 3:34PM EDT | 115.00 | 35.70 | 35.10 | 40.00 | -1.45 | -3.90% | 60 | 260 | 61.78% |
| NTES250117P00120000 | 2024-07-19 10:22AM EDT | 120.00 | 30.00 | 28.80 | 33.00 | 0.00 | - | 10 | 13 | 0.00% |
| NTES250117P00125000 | 2024-09-12 3:43PM EDT | 125.00 | 45.60 | 45.10 | 50.00 | 0.00 | - | 20 | 0 | 69.71% |
| NTES250117P00140000 | 2024-09-13 3:10PM EDT | 140.00 | 64.60 | 60.40 | 65.00 | +4.00 | +6.60% | 30 | 25 | 79.97% |
| NTES250117P00145000 | 2024-09-13 3:09PM EDT | 145.00 | 69.60 | 65.20 | 70.00 | -0.20 | -0.29% | 17 | 25 | 83.03% |
© 2024 Yahoo. All rights reserved.