NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240503C00089000 | 2024-04-22 9:33AM EDT | 89.00 | 5.60 | 6.80 | 7.40 | 0.00 | - | - | 2 | 56.25% |
| NTES240503C00090000 | 2024-05-02 9:44AM EDT | 90.00 | 4.70 | 5.90 | 6.50 | -0.20 | -4.08% | 8 | 9 | 61.91% |
| NTES240503C00092000 | 2024-05-01 2:34PM EDT | 92.00 | 3.20 | 3.50 | 5.90 | 0.00 | - | 2 | 38 | 74.80% |
| NTES240503C00093000 | 2024-05-01 12:59PM EDT | 93.00 | 2.15 | 3.20 | 3.40 | 0.00 | - | 1 | 76 | 48.93% |
| NTES240503C00094000 | 2024-05-01 10:28AM EDT | 94.00 | 1.65 | 2.40 | 2.55 | 0.00 | - | 1 | 7 | 45.31% |
| NTES240503C00095000 | 2024-05-01 1:54PM EDT | 95.00 | 0.95 | 1.60 | 1.80 | 0.00 | - | 5 | 20 | 42.63% |
| NTES240503C00096000 | 2024-05-02 9:40AM EDT | 96.00 | 1.50 | 1.00 | 1.20 | +0.94 | +167.86% | 3 | 48 | 41.41% |
| NTES240503C00097000 | 2024-05-02 9:38AM EDT | 97.00 | 1.16 | 0.65 | 0.80 | +0.62 | +114.81% | 10 | 61 | 42.68% |
| NTES240503C00098000 | 2024-05-02 9:42AM EDT | 98.00 | 0.60 | 0.40 | 0.50 | +0.25 | +71.43% | 18 | 138 | 43.26% |
| NTES240503C00099000 | 2024-05-01 3:32PM EDT | 99.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 34 | 74 | 46.48% |
| NTES240503C00100000 | 2024-05-01 3:20PM EDT | 100.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 14 | 97 | 49.71% |
| NTES240503C00101000 | 2024-05-01 3:01PM EDT | 101.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 41 | 54.30% |
| NTES240503C00102000 | 2024-04-26 11:17AM EDT | 102.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 3 | 6 | 55.08% |
| NTES240503C00103000 | 2024-04-25 2:47PM EDT | 103.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 17 | 82.03% |
| NTES240503C00105000 | 2024-04-25 9:48AM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 97.27% |
| NTES240503C00106000 | 2024-04-09 12:11PM EDT | 106.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 104.49% |
| NTES240503C00107000 | 2024-04-08 11:17AM EDT | 107.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 111.52% |
| NTES240503C00109000 | 2024-03-25 2:22PM EDT | 109.00 | 3.10 | 0.00 | 1.35 | 0.00 | - | 4 | 2 | 147.07% |
| NTES240503C00121000 | 2024-04-01 12:04PM EDT | 121.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 224.81% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240503P00075000 | 2024-04-12 12:19PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 218.36% |
| NTES240503P00083000 | 2024-04-23 1:31PM EDT | 83.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 4 | 144.34% |
| NTES240503P00084000 | 2024-04-25 3:29PM EDT | 84.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NTES240503P00085000 | 2024-04-30 2:45PM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 125.98% |
| NTES240503P00086000 | 2024-04-30 2:54PM EDT | 86.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| NTES240503P00087000 | 2024-05-01 2:17PM EDT | 87.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES240503P00088000 | 2024-05-01 2:17PM EDT | 88.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| NTES240503P00089000 | 2024-04-30 2:24PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| NTES240503P00090000 | 2024-05-02 9:40AM EDT | 90.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 56.45% |
| NTES240503P00091000 | 2024-05-01 3:40PM EDT | 91.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 38 | 71.68% |
| NTES240503P00092000 | 2024-05-01 1:43PM EDT | 92.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 4 | 20 | 45.51% |
| NTES240503P00093000 | 2024-05-01 2:44PM EDT | 93.00 | 0.43 | 0.10 | 0.25 | 0.00 | - | 2 | 21 | 43.36% |
| NTES240503P00094000 | 2024-05-01 11:30AM EDT | 94.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 1 | 26 | 40.82% |
| NTES240503P00095000 | 2024-05-02 9:30AM EDT | 95.00 | 0.45 | 0.55 | 0.70 | -0.75 | -62.50% | 2 | 82 | 40.72% |
| NTES240503P00096000 | 2024-04-30 11:32AM EDT | 96.00 | 2.35 | 1.00 | 1.15 | 0.00 | - | 3 | 18 | 41.41% |
| NTES240503P00097000 | 2024-04-26 3:27PM EDT | 97.00 | 2.30 | 1.55 | 1.75 | 0.00 | - | 12 | 20 | 42.68% |
| NTES240503P00098000 | 2024-04-29 2:51PM EDT | 98.00 | 2.45 | 2.25 | 2.45 | 0.00 | - | 6 | 42 | 43.26% |
| NTES240503P00099000 | 2024-04-29 3:54PM EDT | 99.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 7 | 8 | 46.48% |
| NTES240503P00100000 | 2024-05-01 2:15PM EDT | 100.00 | 5.30 | 3.90 | 4.20 | 0.00 | - | 1 | 50 | 49.71% |
| NTES240503P00102000 | 2024-04-24 3:47PM EDT | 102.00 | 7.74 | 5.80 | 6.50 | 0.00 | - | 1 | 2 | 61.72% |
| NTES240503P00103000 | 2024-04-01 10:00AM EDT | 103.00 | 5.00 | 6.30 | 9.50 | 0.00 | - | - | 1 | 113.57% |
| NTES240503P00105000 | 2024-04-15 11:41AM EDT | 105.00 | 12.40 | 6.60 | 10.10 | 0.00 | - | 2 | 0 | 141.31% |
| NTES240503P00109000 | 2024-04-17 3:16PM EDT | 109.00 | 19.15 | 11.20 | 13.40 | 0.00 | - | 5 | 0 | 131.25% |
© 2024 Yahoo. All rights reserved.