NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES241011C00100000 | 2024-10-04 11:48AM EDT | 2024-10-11 | 4.25 | 4.40 | 4.80 | -0.75 | -15.00% | 3 | 25 | 69.97% |
| NTES241018C00100000 | 2024-10-04 3:56PM EDT | 2024-10-18 | 5.40 | 5.30 | 6.80 | -1.37 | -20.24% | 17 | 198 | 65.58% |
| NTES241025C00100000 | 2024-10-03 3:50PM EDT | 2024-10-25 | 6.00 | 6.10 | 6.70 | 0.00 | - | 10 | 30 | 55.98% |
| NTES241101C00100000 | 2024-09-30 9:36AM EDT | 2024-11-01 | 3.25 | 5.00 | 9.30 | 0.00 | - | 1 | 0 | 54.93% |
| NTES241115C00100000 | 2024-10-03 3:23PM EDT | 2024-11-15 | 8.80 | 8.30 | 8.70 | 0.00 | - | 98 | 106 | 54.53% |
| NTES241220C00100000 | 2024-10-04 2:03PM EDT | 2024-12-20 | 10.12 | 9.90 | 11.00 | -0.96 | -8.66% | 5 | 263 | 50.60% |
| NTES250117C00100000 | 2024-10-04 12:53PM EDT | 2025-01-17 | 11.13 | 11.50 | 12.10 | -1.13 | -9.22% | 6 | 476 | 50.97% |
| NTES250321C00100000 | 2024-10-04 3:49PM EDT | 2025-03-21 | 14.70 | 13.50 | 15.50 | +0.81 | +5.83% | 6 | 67 | 52.83% |
| NTES250620C00100000 | 2024-10-02 3:44PM EDT | 2025-06-20 | 17.80 | 15.00 | 18.80 | 0.00 | - | 1 | 174 | 52.41% |
| NTES250919C00100000 | 2024-10-03 9:35AM EDT | 2025-09-19 | 18.50 | 16.50 | 19.30 | 0.00 | - | 1 | 411 | 46.34% |
| NTES260116C00100000 | 2024-10-04 1:54PM EDT | 2026-01-16 | 20.81 | 20.50 | 22.10 | -0.49 | -2.30% | 2 | 187 | 46.33% |
| NTES270115C00100000 | 2024-09-30 9:37AM EDT | 2027-01-15 | 20.90 | 26.20 | 29.00 | 0.00 | - | 1 | 2 | 46.61% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES241011P00100000 | 2024-10-04 11:38AM EDT | 2024-10-11 | 2.80 | 1.05 | 2.35 | +2.80 | - | 8 | 37 | 57.32% |
| NTES241018P00100000 | 2024-10-02 3:57PM EDT | 2024-10-18 | 2.80 | 2.45 | 3.50 | 0.00 | - | 5 | 7 | 55.15% |
| NTES241025P00100000 | 2024-10-04 10:25AM EDT | 2024-10-25 | 4.20 | 3.50 | 4.30 | +4.20 | - | 1 | 2 | 54.10% |
| NTES241101P00100000 | 2024-09-30 3:50PM EDT | 2024-11-01 | 9.20 | 2.50 | 6.60 | +9.20 | - | - | 15 | 52.39% |
| NTES241115P00100000 | 2024-10-04 2:26PM EDT | 2024-11-15 | 5.70 | 4.50 | 5.80 | +5.70 | - | 39 | 20 | 51.73% |
| NTES241220P00100000 | 2024-10-02 11:00AM EDT | 2024-12-20 | 8.80 | 7.20 | 9.70 | 0.00 | - | 5 | 278 | 52.44% |
| NTES250117P00100000 | 2024-10-03 12:51PM EDT | 2025-01-17 | 8.20 | 8.20 | 8.90 | 0.00 | - | 11 | 252 | 46.88% |
| NTES250321P00100000 | 2024-10-01 1:53PM EDT | 2025-03-21 | 12.70 | 10.10 | 11.30 | 0.00 | - | 27 | 63 | 45.86% |
| NTES250620P00100000 | 2024-10-02 10:25AM EDT | 2025-06-20 | 13.50 | 11.00 | 15.00 | +13.50 | - | - | 114 | 47.99% |
| NTES250919P00100000 | 2024-09-24 1:36PM EDT | 2025-09-19 | 19.15 | 12.00 | 15.00 | 0.00 | - | - | 4 | 41.24% |
| NTES260116P00100000 | 2024-10-02 12:47PM EDT | 2026-01-16 | 15.93 | 14.00 | 16.80 | 0.00 | - | 10 | 45 | 39.65% |
© 2024 Yahoo. All rights reserved.