NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES241018C00090000 | 2024-10-11 3:52PM EDT | 2024-10-18 | 2.45 | 2.30 | 2.70 | +0.14 | +6.06% | 51 | 1,350 | 66.16% |
| NTES241025C00090000 | 2024-10-10 12:10PM EDT | 2024-10-25 | 3.30 | 3.30 | 4.30 | 0.00 | - | 1 | 32 | 65.75% |
| NTES241101C00090000 | 2024-10-09 1:13PM EDT | 2024-11-01 | 4.69 | 1.90 | 6.20 | 0.00 | - | 72 | 169 | 56.64% |
| NTES241115C00090000 | 2024-10-10 12:15PM EDT | 2024-11-15 | 5.10 | 5.00 | 6.40 | 0.00 | - | 3 | 154 | 59.01% |
| NTES241220C00090000 | 2024-10-11 10:13AM EDT | 2024-12-20 | 6.60 | 5.00 | 7.00 | -0.10 | -1.49% | 1 | 404 | 50.15% |
| NTES250117C00090000 | 2024-10-10 1:19PM EDT | 2025-01-17 | 7.68 | 7.70 | 8.20 | 0.00 | - | 2 | 1,614 | 48.95% |
| NTES250321C00090000 | 2024-10-10 11:31AM EDT | 2025-03-21 | 9.90 | 9.80 | 10.90 | 0.00 | - | 19 | 271 | 49.77% |
| NTES250620C00090000 | 2024-10-10 9:30AM EDT | 2025-06-20 | 13.30 | 12.10 | 13.50 | +0.80 | +6.40% | 1 | 300 | 48.73% |
| NTES250919C00090000 | 2024-10-09 12:47PM EDT | 2025-09-19 | 15.72 | 12.10 | 16.50 | 0.00 | - | 1 | 1 | 50.70% |
| NTES260116C00090000 | 2024-10-07 3:45PM EDT | 2026-01-16 | 23.76 | 13.50 | 18.50 | 0.00 | - | 2 | 90 | 48.85% |
| NTES270115C00090000 | 2024-10-11 11:30AM EDT | 2027-01-15 | 22.15 | 18.50 | 21.90 | -6.11 | -21.62% | 10 | 7 | 43.18% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES241018P00090000 | 2024-10-11 12:41PM EDT | 2024-10-18 | 4.00 | 3.90 | 4.50 | 0.00 | - | 3 | 1,686 | 67.19% |
| NTES241025P00090000 | 2024-10-08 2:01PM EDT | 2024-10-25 | 2.00 | 4.90 | 5.90 | 0.00 | - | 1 | 2 | 65.04% |
| NTES241101P00090000 | 2024-10-10 10:20AM EDT | 2024-11-01 | 5.50 | 3.40 | 5.70 | 0.00 | - | 1 | 8 | 56.65% |
| NTES241108P00090000 | 2024-10-08 11:04AM EDT | 2024-11-08 | 2.88 | 4.00 | 8.20 | 0.00 | - | 1 | 13 | 53.17% |
| NTES241115P00090000 | 2024-10-11 12:41PM EDT | 2024-11-15 | 6.50 | 5.40 | 6.70 | +0.09 | +1.40% | 2 | 113 | 53.05% |
| NTES241220P00090000 | 2024-10-11 10:29AM EDT | 2024-12-20 | 8.10 | 8.00 | 8.40 | +0.19 | +2.40% | 1 | 1,280 | 48.54% |
| NTES250117P00090000 | 2024-10-10 12:58PM EDT | 2025-01-17 | 8.90 | 8.80 | 9.10 | 0.00 | - | 1,000 | 1,442 | 44.86% |
| NTES250321P00090000 | 2024-10-09 2:16PM EDT | 2025-03-21 | 10.10 | 10.70 | 13.00 | 0.00 | - | 2 | 144 | 51.72% |
| NTES250620P00090000 | 2024-10-09 9:31AM EDT | 2025-06-20 | 12.50 | 10.90 | 15.00 | 0.00 | - | 1 | 47 | 48.24% |
| NTES250919P00090000 | 2024-10-02 10:57AM EDT | 2025-09-19 | 10.00 | 12.00 | 16.50 | 0.00 | - | - | 1 | 45.80% |
| NTES260116P00090000 | 2024-07-05 1:54PM EDT | 2026-01-16 | 15.00 | 13.00 | 17.00 | 0.00 | - | 2 | 39 | 40.75% |
| NTES270115P00090000 | 2024-09-30 1:47PM EDT | 2027-01-15 | 18.25 | 18.90 | 20.80 | 0.00 | - | - | 1 | 37.83% |
© 2024 Yahoo. All rights reserved.