NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES241011C00076000 | 2024-09-23 10:27AM EDT | 76.00 | 5.55 | 12.60 | 14.70 | 0.00 | - | 8 | 8 | 174.51% |
| NTES241011C00078000 | 2024-10-02 9:45AM EDT | 78.00 | 24.70 | 10.50 | 12.60 | 0.00 | - | 2 | 3 | 149.61% |
| NTES241011C00079000 | 2024-09-20 3:28PM EDT | 79.00 | 2.20 | 9.20 | 12.50 | 0.00 | - | 2 | 2 | 85.74% |
| NTES241011C00080000 | 2024-10-09 10:50AM EDT | 80.00 | 8.50 | 8.60 | 11.40 | -12.10 | -58.74% | 10 | 3 | 93.36% |
| NTES241011C00081000 | 2024-09-24 3:59PM EDT | 81.00 | 6.80 | 7.20 | 9.80 | 0.00 | - | 6 | 9 | 130.86% |
| NTES241011C00082000 | 2024-10-09 11:53AM EDT | 82.00 | 7.57 | 7.10 | 8.70 | -10.83 | -58.86% | 1 | 32 | 69.73% |
| NTES241011C00083000 | 2024-10-04 1:48PM EDT | 83.00 | 17.50 | 6.50 | 7.40 | 0.00 | - | 5 | 35 | 66.41% |
| NTES241011C00084000 | 2024-10-04 1:50PM EDT | 84.00 | 17.79 | 5.50 | 6.70 | 0.00 | - | 10 | 13 | 67.87% |
| NTES241011C00085000 | 2024-10-04 1:50PM EDT | 85.00 | 16.79 | 4.80 | 5.30 | 0.00 | - | 10 | 12 | 56.64% |
| NTES241011C00086000 | 2024-10-09 11:11AM EDT | 86.00 | 3.30 | 4.00 | 4.30 | -12.47 | -79.07% | 16 | 15 | 52.98% |
| NTES241011C00087000 | 2024-10-09 9:58AM EDT | 87.00 | 2.20 | 2.90 | 3.50 | -12.23 | -84.75% | 123 | 16 | 57.42% |
| NTES241011C00088000 | 2024-10-09 12:48PM EDT | 88.00 | 2.60 | 2.50 | 2.70 | -4.67 | -64.24% | 405 | 8 | 53.22% |
| NTES241011C00089000 | 2024-10-09 11:44AM EDT | 89.00 | 1.85 | 1.50 | 2.55 | -4.15 | -69.17% | 154 | 3 | 50.93% |
| NTES241011C00090000 | 2024-10-09 11:55AM EDT | 90.00 | 1.30 | 1.45 | 1.60 | -9.70 | -88.18% | 70 | 18 | 51.27% |
| NTES241011C00091000 | 2024-10-09 11:37AM EDT | 91.00 | 1.05 | 1.10 | 1.25 | -3.40 | -76.40% | 21 | 8 | 53.42% |
| NTES241011C00092000 | 2024-10-09 11:45AM EDT | 92.00 | 0.80 | 0.80 | 1.00 | -9.93 | -92.54% | 14 | 10 | 55.42% |
| NTES241011C00093000 | 2024-10-09 12:03PM EDT | 93.00 | 0.55 | 0.55 | 0.70 | -9.35 | -94.44% | 36 | 71 | 54.98% |
| NTES241011C00094000 | 2024-10-09 12:53PM EDT | 94.00 | 0.50 | 0.40 | 0.55 | -3.20 | -86.49% | 22 | 2 | 57.13% |
| NTES241011C00095000 | 2024-10-09 10:55AM EDT | 95.00 | 0.25 | 0.30 | 0.40 | -1.31 | -83.97% | 20 | 288 | 58.59% |
| NTES241011C00096000 | 2024-10-09 9:53AM EDT | 96.00 | 0.20 | 0.20 | 0.35 | -1.26 | -86.30% | 18 | 186 | 61.13% |
| NTES241011C00097000 | 2024-10-08 3:16PM EDT | 97.00 | 0.35 | 0.20 | 0.30 | -0.60 | -63.16% | 8 | 38 | 65.92% |
| NTES241011C00098000 | 2024-10-09 12:49PM EDT | 98.00 | 0.20 | 0.15 | 0.25 | -1.03 | -83.74% | 9 | 24 | 68.26% |
| NTES241011C00099000 | 2024-10-08 2:51PM EDT | 99.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 5 | 20 | 69.53% |
| NTES241011C00100000 | 2024-10-09 11:48AM EDT | 100.00 | 0.11 | 0.05 | 0.20 | -0.59 | -84.29% | 38 | 70 | 72.27% |
| NTES241011C00101000 | 2024-10-08 10:58AM EDT | 101.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 4 | 75 | 97.46% |
| NTES241011C00102000 | 2024-10-08 11:21AM EDT | 102.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | 2 | 55 | 103.32% |
| NTES241011C00103000 | 2024-10-08 1:15PM EDT | 103.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 18 | 237 | 110.94% |
| NTES241011C00104000 | 2024-10-08 10:43AM EDT | 104.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 168 | 116.60% |
| NTES241011C00105000 | 2024-10-09 11:48AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 16 | 297 | 75.78% |
| NTES241011C00106000 | 2024-10-08 9:57AM EDT | 106.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 44 | 93.36% |
| NTES241011C00107000 | 2024-10-07 11:44AM EDT | 107.00 | 0.66 | 0.00 | 0.65 | 0.00 | - | 1 | 39 | 128.52% |
| NTES241011C00108000 | 2024-10-08 11:45AM EDT | 108.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 77 | 138.09% |
| NTES241011C00109000 | 2024-10-07 3:26PM EDT | 109.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 131.25% |
| NTES241011C00110000 | 2024-10-09 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 2 | 173 | 94.53% |
| NTES241011C00111000 | 2024-10-08 12:38PM EDT | 111.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 153.13% |
| NTES241011C00112000 | 2024-10-04 9:39AM EDT | 112.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 21 | 86 | 158.01% |
| NTES241011C00113000 | 2024-10-08 9:30AM EDT | 113.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 162.70% |
| NTES241011C00114000 | 2024-10-02 3:35PM EDT | 114.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 5 | 167.58% |
| NTES241011C00115000 | 2024-10-02 9:49AM EDT | 115.00 | 1.36 | 0.00 | 0.75 | 0.00 | - | - | 3 | 172.07% |
| NTES241011C00117000 | 2024-10-07 3:32PM EDT | 117.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 181.25% |
| NTES241011C00118000 | 2024-10-08 9:30AM EDT | 118.00 | 1.19 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 185.55% |
| NTES241011C00120000 | 2024-10-07 9:35AM EDT | 120.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 100 | 307 | 128.91% |
| NTES241011C00125000 | 2024-10-07 10:02AM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 280 | 299 | 215.04% |
| NTES241011C00126000 | 2024-10-03 1:05PM EDT | 126.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 219.14% |
| NTES241011C00128000 | 2024-10-03 1:16PM EDT | 128.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 68 | 226.95% |
| NTES241011C00130000 | 2024-10-07 3:32PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 38 | 159.38% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES241011P00068000 | 2024-09-16 1:11PM EDT | 68.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1 | 198.44% |
| NTES241011P00070000 | 2024-09-20 2:04PM EDT | 70.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 20 | 33 | 146.09% |
| NTES241011P00072000 | 2024-09-18 11:19AM EDT | 72.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 164.84% |
| NTES241011P00073000 | 2024-09-20 9:57AM EDT | 73.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 156.64% |
| NTES241011P00074000 | 2024-09-20 1:09PM EDT | 74.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 148.44% |
| NTES241011P00075000 | 2024-09-24 3:15PM EDT | 75.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 95.31% |
| NTES241011P00076000 | 2024-09-24 9:30AM EDT | 76.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 132.23% |
| NTES241011P00077000 | 2024-09-24 2:12PM EDT | 77.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 83.20% |
| NTES241011P00078000 | 2024-09-24 2:12PM EDT | 78.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 116.02% |
| NTES241011P00079000 | 2024-09-24 9:30AM EDT | 79.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 107.91% |
| NTES241011P00080000 | 2024-10-04 3:16PM EDT | 80.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 23 | 73.83% |
| NTES241011P00081000 | 2024-09-24 3:15PM EDT | 81.00 | 0.56 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 82.32% |
| NTES241011P00082000 | 2024-10-08 9:35AM EDT | 82.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 30 | 33 | 57.23% |
| NTES241011P00083000 | 2024-10-09 9:39AM EDT | 83.00 | 0.17 | 0.00 | 0.10 | +0.02 | +13.33% | 41 | 179 | 53.91% |
| NTES241011P00084000 | 2024-10-09 11:46AM EDT | 84.00 | 0.15 | 0.05 | 0.15 | -0.11 | -42.31% | 6 | 17 | 51.86% |
| NTES241011P00085000 | 2024-10-09 12:14PM EDT | 85.00 | 0.25 | 0.10 | 0.20 | +0.15 | +150.00% | 17 | 37 | 48.24% |
| NTES241011P00086000 | 2024-10-09 9:54AM EDT | 86.00 | 0.40 | 0.20 | 0.30 | +0.28 | +233.33% | 7 | 4 | 46.09% |
| NTES241011P00087000 | 2024-10-09 10:58AM EDT | 87.00 | 0.55 | 0.40 | 0.50 | +0.40 | +266.67% | 10 | 4 | 46.19% |
| NTES241011P00088000 | 2024-10-09 10:06AM EDT | 88.00 | 0.95 | 0.65 | 0.80 | +0.70 | +280.00% | 31 | 47 | 46.78% |
| NTES241011P00089000 | 2024-10-09 9:30AM EDT | 89.00 | 1.07 | 1.05 | 1.20 | +0.77 | +256.67% | 2 | 8 | 47.31% |
| NTES241011P00090000 | 2024-10-09 12:35PM EDT | 90.00 | 1.57 | 1.50 | 1.65 | +1.07 | +214.00% | 221 | 268 | 46.19% |
| NTES241011P00091000 | 2024-10-07 3:40PM EDT | 91.00 | 3.26 | 1.50 | 2.55 | +2.76 | +552.00% | 14 | 76 | 56.10% |
| NTES241011P00092000 | 2024-10-08 3:19PM EDT | 92.00 | 3.65 | 2.80 | 3.10 | +2.61 | +250.96% | 8 | 89 | 52.25% |
| NTES241011P00093000 | 2024-10-08 9:30AM EDT | 93.00 | 2.11 | 3.70 | 4.00 | 0.00 | - | 3 | 23 | 52.34% |
| NTES241011P00094000 | 2024-10-09 9:47AM EDT | 94.00 | 5.57 | 4.50 | 4.80 | +3.27 | +142.17% | 7 | 70 | 51.66% |
| NTES241011P00095000 | 2024-10-08 9:33AM EDT | 95.00 | 7.50 | 5.40 | 5.70 | +4.25 | +130.77% | 3 | 35 | 53.42% |
| NTES241011P00096000 | 2024-10-08 10:06AM EDT | 96.00 | 2.90 | 6.10 | 6.60 | 0.00 | - | 4 | 13 | 63.28% |
| NTES241011P00097000 | 2024-10-09 9:30AM EDT | 97.00 | 8.53 | 6.10 | 8.40 | +4.78 | +127.47% | 8 | 26 | 108.40% |
| NTES241011P00098000 | 2024-10-08 2:11PM EDT | 98.00 | 4.39 | 7.40 | 9.10 | 0.00 | - | 63 | 44 | 103.17% |
| NTES241011P00099000 | 2024-10-04 11:40AM EDT | 99.00 | 2.33 | 8.60 | 9.80 | 0.00 | - | 5 | 5 | 95.02% |
| NTES241011P00100000 | 2024-10-07 2:23PM EDT | 100.00 | 10.60 | 8.90 | 11.00 | +7.00 | +205.88% | 10 | 38 | 112.50% |
| NTES241011P00101000 | 2024-10-07 10:48AM EDT | 101.00 | 4.30 | 9.20 | 11.60 | 0.00 | - | 11 | 27 | 94.53% |
| NTES241011P00102000 | 2024-10-04 2:17PM EDT | 102.00 | 3.30 | 11.10 | 14.10 | 0.00 | - | 5 | 33 | 100.20% |
| NTES241011P00103000 | 2024-10-07 10:18AM EDT | 103.00 | 5.10 | 11.60 | 13.70 | 0.00 | - | 1 | 30 | 113.48% |
| NTES241011P00104000 | 2024-10-07 10:05AM EDT | 104.00 | 5.70 | 13.80 | 14.90 | 0.00 | - | 2 | 6 | 81.25% |
| NTES241011P00105000 | 2024-10-07 3:46PM EDT | 105.00 | 6.75 | 14.60 | 16.80 | 0.00 | - | 1 | 2 | 124.81% |
| NTES241011P00106000 | 2024-10-04 9:40AM EDT | 106.00 | 5.30 | 14.60 | 17.80 | 0.00 | - | 1 | 7 | 191.31% |
| NTES241011P00108000 | 2024-10-03 2:18PM EDT | 108.00 | 6.90 | 17.10 | 19.80 | 0.00 | - | - | 12 | 115.82% |
| NTES241011P00109000 | 2024-10-03 1:54PM EDT | 109.00 | 7.60 | 18.60 | 20.80 | 0.00 | - | - | 4 | 146.09% |
| NTES241011P00118000 | 2024-10-02 9:46AM EDT | 118.00 | 17.10 | 26.60 | 29.90 | 0.00 | - | - | 1 | 267.77% |
© 2024 Yahoo. All rights reserved.