NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250620C00075000 | 2024-09-24 11:42AM EDT | 75.00 | 17.18 | 29.30 | 33.20 | 0.00 | - | 5 | 14 | 57.24% |
| NTES250620C00080000 | 2024-10-02 10:32AM EDT | 80.00 | 27.62 | 27.20 | 28.00 | 0.00 | - | 1 | 10 | 49.15% |
| NTES250620C00085000 | 2024-09-26 9:55AM EDT | 85.00 | 16.60 | 23.70 | 26.20 | 0.00 | - | 1 | 481 | 53.66% |
| NTES250620C00090000 | 2024-10-02 3:42PM EDT | 90.00 | 23.67 | 20.80 | 21.50 | 0.00 | - | 1 | 292 | 47.05% |
| NTES250620C00095000 | 2024-09-26 10:14AM EDT | 95.00 | 11.10 | 17.90 | 20.70 | 0.00 | - | 1 | 302 | 52.58% |
| NTES250620C00100000 | 2024-10-02 3:44PM EDT | 100.00 | 17.80 | 15.60 | 16.30 | 0.00 | - | 1 | 174 | 46.07% |
| NTES250620C00105000 | 2024-10-02 3:21PM EDT | 105.00 | 15.00 | 13.30 | 14.40 | 0.00 | - | 5 | 110 | 46.55% |
| NTES250620C00110000 | 2024-10-02 10:31AM EDT | 110.00 | 12.20 | 11.60 | 12.40 | 0.00 | - | 3 | 59 | 46.05% |
| NTES250620C00115000 | 2024-09-27 11:06AM EDT | 115.00 | 6.50 | 8.50 | 12.80 | 0.00 | - | 205 | 210 | 51.97% |
| NTES250620C00120000 | 2024-10-01 3:58PM EDT | 120.00 | 6.64 | 8.00 | 11.50 | 0.00 | - | 2 | 2 | 52.41% |
| NTES250620C00135000 | 2024-10-02 12:00PM EDT | 135.00 | 6.25 | 5.30 | 6.30 | 0.00 | - | 1 | 1 | 46.77% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250620P00040000 | 2024-09-19 11:18AM EDT | 40.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 5 | 32 | 56.01% |
| NTES250620P00045000 | 2024-09-19 1:51PM EDT | 45.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 5 | 21 | 54.47% |
| NTES250620P00055000 | 2024-09-19 1:51PM EDT | 55.00 | 1.80 | 0.00 | 2.05 | 0.00 | - | - | 12 | 50.02% |
| NTES250620P00065000 | 2024-10-01 3:12PM EDT | 65.00 | 1.97 | 0.20 | 2.95 | 0.00 | - | 3 | 173 | 52.56% |
| NTES250620P00075000 | 2024-09-24 3:18PM EDT | 75.00 | 5.10 | 2.10 | 5.70 | 0.00 | - | 40 | 511 | 52.78% |
| NTES250620P00080000 | 2024-09-24 11:08AM EDT | 80.00 | 7.15 | 3.60 | 6.90 | 0.00 | - | 1 | 48 | 50.60% |
| NTES250620P00085000 | 2024-09-04 12:28PM EDT | 85.00 | 12.05 | 4.80 | 8.50 | 0.00 | - | 50 | 51 | 49.28% |
| NTES250620P00090000 | 2024-09-30 10:44AM EDT | 90.00 | 9.55 | 6.00 | 10.30 | 0.00 | - | 6 | 47 | 47.94% |
© 2024 Yahoo. All rights reserved.