NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES241018C00080000 | 2024-10-11 2:22PM EDT | 2024-10-18 | 9.05 | 8.60 | 9.60 | +0.60 | +7.10% | 1 | 448 | 73.63% |
| NTES241025C00080000 | 2024-09-24 9:30AM EDT | 2024-10-25 | 7.05 | 7.50 | 11.50 | 0.00 | - | 2 | 1 | 61.18% |
| NTES241101C00080000 | 2024-10-11 1:37PM EDT | 2024-11-01 | 9.84 | 8.00 | 10.20 | +1.84 | +23.00% | 2 | 3 | 61.47% |
| NTES241115C00080000 | 2024-10-01 10:33AM EDT | 2024-11-15 | 11.37 | 10.60 | 11.10 | -3.83 | -25.20% | 1 | 29 | 55.25% |
| NTES241220C00080000 | 2024-10-09 9:30AM EDT | 2024-12-20 | 12.40 | 12.00 | 12.30 | 0.00 | - | 2 | 465 | 50.37% |
| NTES250117C00080000 | 2024-10-11 3:48PM EDT | 2025-01-17 | 13.10 | 12.90 | 13.20 | -0.10 | -0.76% | 4 | 120 | 48.27% |
| NTES250321C00080000 | 2024-10-02 3:32PM EDT | 2025-03-21 | 27.50 | 14.80 | 16.30 | 0.00 | - | 2 | 42 | 52.54% |
| NTES250620C00080000 | 2024-10-09 2:01PM EDT | 2025-06-20 | 18.10 | 15.60 | 19.50 | 0.00 | - | 1 | 10 | 54.08% |
| NTES250919C00080000 | 2024-09-23 9:40AM EDT | 2025-09-19 | 11.90 | 16.70 | 21.00 | 0.00 | - | 2 | 80 | 51.20% |
| NTES260116C00080000 | 2024-10-10 12:03PM EDT | 2026-01-16 | 20.70 | 20.20 | 20.90 | 0.00 | - | 1 | 25 | 43.84% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES241018P00080000 | 2024-10-11 2:42PM EDT | 2024-10-18 | 0.43 | 0.35 | 0.65 | -0.10 | -18.87% | 17 | 1,834 | 64.36% |
| NTES241025P00080000 | 2024-10-09 9:39AM EDT | 2024-10-25 | 1.00 | 0.85 | 3.10 | 0.00 | - | 1 | 56 | 77.69% |
| NTES241108P00080000 | 2024-10-11 11:13AM EDT | 2024-11-08 | 1.63 | 0.10 | 3.90 | -0.15 | -8.43% | 1 | 6 | 55.25% |
| NTES241115P00080000 | 2024-10-11 1:43PM EDT | 2024-11-15 | 2.12 | 1.95 | 2.30 | +0.01 | +0.47% | 15 | 230 | 50.90% |
| NTES241220P00080000 | 2024-10-11 11:46AM EDT | 2024-12-20 | 3.30 | 3.30 | 3.70 | +0.30 | +10.00% | 10 | 920 | 48.47% |
| NTES250117P00080000 | 2024-10-11 1:58PM EDT | 2025-01-17 | 4.20 | 4.10 | 4.40 | +0.30 | +7.69% | 12 | 2,736 | 45.44% |
| NTES250321P00080000 | 2024-10-02 10:44AM EDT | 2025-03-21 | 3.60 | 5.60 | 7.10 | 0.00 | - | 3 | 24 | 48.52% |
| NTES250620P00080000 | 2024-10-09 11:29AM EDT | 2025-06-20 | 7.44 | 6.00 | 10.00 | 0.00 | - | 1 | 48 | 49.77% |
| NTES250919P00080000 | 2024-09-11 11:35AM EDT | 2025-09-19 | 12.00 | 7.30 | 11.50 | 0.00 | - | - | 70 | 47.51% |
| NTES260116P00080000 | 2024-10-10 11:49AM EDT | 2026-01-16 | 10.40 | 10.20 | 11.00 | 0.00 | - | 1 | 85 | 39.55% |
| NTES270115P00080000 | 2024-09-20 3:54PM EDT | 2027-01-15 | 16.92 | 12.00 | 17.00 | 0.00 | - | 1 | 1 | 42.14% |
© 2024 Yahoo. All rights reserved.