NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510C00091000 | 2024-04-18 11:07AM EDT | 91.00 | 4.26 | 6.60 | 8.00 | 0.00 | - | - | 2 | 46.29% |
| NTES240510C00093000 | 2024-04-09 3:07PM EDT | 93.00 | 9.50 | 6.00 | 6.30 | 0.00 | - | 1 | 2 | 44.78% |
| NTES240510C00094000 | 2024-05-02 10:49AM EDT | 94.00 | 4.50 | 5.20 | 5.50 | +1.65 | +57.89% | 1 | 8 | 43.95% |
| NTES240510C00095000 | 2024-04-30 1:33PM EDT | 95.00 | 2.05 | 4.40 | 4.80 | 0.00 | - | 2 | 3 | 44.24% |
| NTES240510C00096000 | 2024-05-02 12:32PM EDT | 96.00 | 4.00 | 3.70 | 4.00 | +2.35 | +142.42% | 10 | 3 | 41.75% |
| NTES240510C00097000 | 2024-05-02 1:13PM EDT | 97.00 | 3.50 | 3.20 | 3.40 | +1.85 | +112.12% | 5 | 2 | 41.94% |
| NTES240510C00098000 | 2024-05-02 12:38PM EDT | 98.00 | 2.85 | 2.60 | 2.80 | +1.50 | +111.11% | 57 | 15 | 41.14% |
| NTES240510C00099000 | 2024-05-02 12:24PM EDT | 99.00 | 2.56 | 2.15 | 2.35 | +0.56 | +28.00% | 10 | 8 | 41.75% |
| NTES240510C00100000 | 2024-05-02 1:31PM EDT | 100.00 | 2.00 | 1.70 | 1.85 | +1.30 | +185.71% | 4 | 25 | 40.55% |
| NTES240510C00101000 | 2024-05-02 1:34PM EDT | 101.00 | 1.65 | 1.40 | 1.55 | +1.20 | +266.67% | 2 | 13 | 41.68% |
| NTES240510C00103000 | 2024-04-23 3:57PM EDT | 103.00 | 0.95 | 0.85 | 1.05 | +0.48 | +102.13% | 5 | 4 | 43.16% |
| NTES240510C00105000 | 2024-05-01 3:01PM EDT | 105.00 | 0.30 | 0.55 | 0.70 | 0.00 | - | 2 | 7 | 44.53% |
| NTES240510C00107000 | 2024-04-26 9:55AM EDT | 107.00 | 0.43 | 0.35 | 0.55 | 0.00 | - | 4 | 4 | 48.39% |
| NTES240510C00108000 | 2024-04-26 9:55AM EDT | 108.00 | 0.38 | 0.25 | 0.45 | 0.00 | - | 4 | 4 | 48.98% |
| NTES240510C00110000 | 2024-04-08 10:19AM EDT | 110.00 | 0.95 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 50.10% |
| NTES240510C00113000 | 2024-04-01 12:46PM EDT | 113.00 | 1.09 | 0.00 | 1.35 | 0.00 | - | - | 2 | 72.75% |
| NTES240510C00120000 | 2024-04-05 1:51PM EDT | 120.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 80.47% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510P00080000 | 2024-04-25 3:05PM EDT | 80.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 65.82% |
| NTES240510P00083000 | 2024-05-01 3:32PM EDT | 83.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 76.47% |
| NTES240510P00084000 | 2024-04-19 10:05AM EDT | 84.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 72.36% |
| NTES240510P00085000 | 2024-04-26 12:50PM EDT | 85.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 68.16% |
| NTES240510P00086000 | 2024-04-29 9:35AM EDT | 86.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 55.27% |
| NTES240510P00088000 | 2024-04-30 2:33PM EDT | 88.00 | 0.48 | 0.10 | 0.20 | 0.00 | - | 20 | 25 | 47.66% |
| NTES240510P00089000 | 2024-05-01 9:40AM EDT | 89.00 | 0.61 | 0.15 | 0.25 | 0.00 | - | 3 | 18 | 46.29% |
| NTES240510P00090000 | 2024-05-02 2:45PM EDT | 90.00 | 0.30 | 0.20 | 0.35 | -0.35 | -53.85% | 2 | 17 | 46.29% |
| NTES240510P00092000 | 2024-04-29 12:49PM EDT | 92.00 | 0.93 | 0.40 | 0.55 | 0.00 | - | 14 | 16 | 43.80% |
| NTES240510P00093000 | 2024-04-29 3:54PM EDT | 93.00 | 1.00 | 0.55 | 0.70 | -0.10 | -9.09% | 1 | 7 | 42.87% |
| NTES240510P00094000 | 2024-05-02 9:50AM EDT | 94.00 | 1.23 | 0.70 | 0.90 | -0.57 | -31.67% | 4 | 3 | 42.24% |
| NTES240510P00095000 | 2024-05-02 9:38AM EDT | 95.00 | 1.50 | 0.95 | 1.15 | -1.10 | -42.31% | 6 | 11 | 41.75% |
| NTES240510P00096000 | 2024-04-30 12:34PM EDT | 96.00 | 1.90 | 1.30 | 1.45 | -1.60 | -45.71% | 1 | 11 | 41.24% |
| NTES240510P00098000 | 2024-04-29 9:42AM EDT | 98.00 | 3.80 | 2.15 | 2.25 | 0.00 | - | 2 | 19 | 40.65% |
| NTES240510P00099000 | 2024-04-11 10:53AM EDT | 99.00 | 5.00 | 2.60 | 2.80 | 0.00 | - | - | 6 | 41.26% |
| NTES240510P00100000 | 2024-05-02 2:09PM EDT | 100.00 | 2.90 | 3.20 | 3.40 | -2.95 | -50.43% | 14 | 214 | 41.70% |
| NTES240510P00105000 | 2024-04-26 10:30AM EDT | 105.00 | 9.00 | 7.00 | 7.80 | 0.00 | - | 5 | 22 | 57.91% |
© 2024 Yahoo. All rights reserved.