NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240119C00030000 | 2022-12-14 11:13AM EDT | 30.00 | 44.00 | 57.20 | 61.20 | 0.00 | - | 1 | 0 | 107.19% |
| NTES240119C00040000 | 2022-10-12 3:08PM EDT | 40.00 | 36.96 | 27.00 | 32.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTES240119C00045000 | 2022-10-27 10:57AM EDT | 45.00 | 20.43 | 24.20 | 28.50 | 0.00 | - | 2 | 0 | 0.00% |
| NTES240119C00050000 | 2022-03-11 11:15AM EDT | 50.00 | 36.00 | 47.00 | 52.00 | 0.00 | - | 1 | 5 | 121.66% |
| NTES240119C00060000 | 2022-12-27 10:31AM EDT | 60.00 | 21.50 | 34.40 | 39.20 | 0.00 | - | 5 | 11 | 83.37% |
| NTES240119C00065000 | 2022-11-22 12:59PM EDT | 65.00 | 14.65 | 16.60 | 21.50 | 0.00 | - | 1 | 0 | 22.53% |
| NTES240119C00070000 | 2023-02-21 10:35AM EDT | 70.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240119C00075000 | 2022-03-14 12:47PM EDT | 75.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTES240119C00080000 | 2023-03-01 12:49PM EDT | 80.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240119C00085000 | 2023-03-06 3:47PM EDT | 85.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240119C00090000 | 2023-03-06 1:10PM EDT | 90.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 1.56% |
| NTES240119C00095000 | 2023-02-02 3:31PM EDT | 95.00 | 13.50 | 10.10 | 11.10 | 0.00 | - | 1 | 40 | 46.56% |
| NTES240119C00100000 | 2023-03-15 9:30AM EDT | 100.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTES240119C00105000 | 2023-03-14 12:27PM EDT | 105.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTES240119C00110000 | 2023-03-15 9:30AM EDT | 110.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTES240119C00115000 | 2023-03-17 1:02PM EDT | 115.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NTES240119C00120000 | 2023-03-15 9:30AM EDT | 120.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTES240119C00125000 | 2023-03-17 3:05PM EDT | 125.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTES240119C00130000 | 2023-03-20 12:03PM EDT | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NTES240119C00135000 | 2023-02-14 4:45PM EDT | 135.00 | 2.30 | 1.55 | 2.20 | 0.00 | - | 59 | 163 | 40.97% |
| NTES240119C00140000 | 2023-02-09 3:28PM EDT | 140.00 | 2.45 | 1.05 | 2.15 | 0.00 | - | 50 | 167 | 42.82% |
| NTES240119C00145000 | 2023-03-06 10:59AM EDT | 145.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES240119C00150000 | 2023-03-09 2:49PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NTES240119C00155000 | 2022-10-20 9:35AM EDT | 155.00 | 1.00 | 0.15 | 2.50 | 0.00 | - | - | 2 | 50.56% |
| NTES240119C00160000 | 2023-02-28 1:44PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTES240119C00165000 | 2023-03-17 2:35PM EDT | 165.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NTES240119C00170000 | 2023-03-17 2:35PM EDT | 170.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240119P00030000 | 2023-03-01 4:23PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES240119P00035000 | 2022-11-29 4:15PM EDT | 35.00 | 2.20 | 0.25 | 2.95 | 0.00 | - | 2 | 2 | 74.85% |
| NTES240119P00040000 | 2023-02-24 4:56PM EDT | 40.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES240119P00050000 | 2023-01-09 1:09PM EDT | 50.00 | 3.45 | 1.50 | 2.10 | 0.00 | - | 5 | 25 | 50.78% |
| NTES240119P00055000 | 2023-03-15 10:23AM EDT | 55.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES240119P00060000 | 2023-03-14 11:33AM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTES240119P00065000 | 2023-03-16 1:06PM EDT | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| NTES240119P00070000 | 2023-03-16 1:06PM EDT | 70.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NTES240119P00075000 | 2023-03-17 1:02PM EDT | 75.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NTES240119P00080000 | 2023-03-16 1:06PM EDT | 80.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| NTES240119P00085000 | 2023-03-16 1:06PM EDT | 85.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.39% |
| NTES240119P00090000 | 2023-03-16 1:06PM EDT | 90.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NTES240119P00095000 | 2023-03-03 2:30PM EDT | 95.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTES240119P00100000 | 2023-01-30 4:17PM EDT | 100.00 | 18.60 | 22.20 | 23.90 | 0.00 | - | 1 | 28 | 47.22% |
| NTES240119P00105000 | 2023-01-26 12:58PM EDT | 105.00 | 21.00 | 26.00 | 31.00 | 0.00 | - | 30 | 40 | 50.27% |
| NTES240119P00110000 | 2023-01-26 12:49PM EDT | 110.00 | 24.40 | 30.30 | 35.00 | 0.00 | - | - | 1 | 51.37% |
| NTES240119P00115000 | 2022-10-12 9:30AM EDT | 115.00 | 44.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240119P00120000 | 2023-03-06 11:31AM EDT | 120.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240119P00130000 | 2022-06-08 9:30AM EDT | 130.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NTES240119P00145000 | 2022-08-24 3:37PM EDT | 145.00 | 58.40 | 65.00 | 70.00 | 0.00 | - | 45 | 104 | 71.17% |
© 2023 Yahoo. All rights reserved.
