NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES230616C00055000 | 2023-02-28 1:14PM EDT | 55.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTES230616C00060000 | 2023-03-16 2:44PM EDT | 60.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTES230616C00065000 | 2023-01-31 12:36PM EDT | 65.00 | 26.40 | 21.50 | 22.90 | 0.00 | - | 5 | 13 | 52.03% |
| NTES230616C00070000 | 2023-01-06 10:31AM EDT | 70.00 | 17.65 | 21.70 | 24.20 | 0.00 | - | 2 | 343 | 89.87% |
| NTES230616C00075000 | 2023-03-15 11:15AM EDT | 75.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES230616C00080000 | 2023-03-15 12:35PM EDT | 80.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NTES230616C00085000 | 2023-03-16 3:09PM EDT | 85.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES230616C00090000 | 2023-03-17 2:14PM EDT | 90.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| NTES230616C00095000 | 2023-03-16 2:38PM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTES230616C00100000 | 2023-03-15 10:48AM EDT | 100.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTES230616C00105000 | 2023-03-06 3:32PM EDT | 105.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NTES230616C00110000 | 2023-03-14 3:06PM EDT | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES230616C00115000 | 2023-03-07 10:33AM EDT | 115.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES230616C00120000 | 2023-03-16 1:06PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES230616C00125000 | 2023-02-23 2:22PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES230616C00130000 | 2023-02-07 4:57PM EDT | 130.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 33 | 34 | 54.74% |
| NTES230616C00135000 | 2023-02-03 11:00AM EDT | 135.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 54.79% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES230616P00030000 | 2022-11-16 10:39AM EDT | 30.00 | 0.84 | 0.00 | 2.50 | 0.00 | - | - | 3 | 150.64% |
| NTES230616P00035000 | 2022-11-23 2:56PM EDT | 35.00 | 1.20 | 0.10 | 0.75 | 0.00 | - | 2 | 10 | 103.61% |
| NTES230616P00045000 | 2022-12-29 12:24PM EDT | 45.00 | 1.16 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 76.47% |
| NTES230616P00050000 | 2023-02-17 11:54AM EDT | 50.00 | 0.35 | 0.25 | 0.65 | 0.00 | - | 1 | 14 | 67.09% |
| NTES230616P00055000 | 2023-02-23 2:26PM EDT | 55.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES230616P00060000 | 2023-02-22 3:38PM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES230616P00065000 | 2023-03-15 10:35AM EDT | 65.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| NTES230616P00070000 | 2023-03-15 9:58AM EDT | 70.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NTES230616P00075000 | 2023-03-15 9:48AM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTES230616P00080000 | 2023-03-20 9:35AM EDT | 80.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTES230616P00085000 | 2023-03-20 12:13PM EDT | 85.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| NTES230616P00090000 | 2023-02-07 2:17PM EDT | 90.00 | 9.50 | 11.60 | 12.00 | 0.00 | - | 15 | 57 | 55.88% |
| NTES230616P00095000 | 2023-03-10 4:40PM EDT | 95.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTES230616P00105000 | 2023-02-08 4:51PM EDT | 105.00 | 19.60 | 22.20 | 24.00 | 0.00 | - | - | 39 | 59.18% |
© 2023 Yahoo. All rights reserved.
