NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240517C00082000 | 2024-04-24 3:52PM EDT | 82.00 | 13.00 | 19.10 | 23.90 | 0.00 | - | - | 1 | 80.57% |
| NTES240517C00085000 | 2024-04-12 2:41PM EDT | 85.00 | 9.30 | 16.00 | 20.80 | 0.00 | - | 5 | 5 | 66.60% |
| NTES240517C00090000 | 2024-04-22 11:04AM EDT | 90.00 | 12.40 | 11.20 | 16.00 | +5.90 | +90.77% | 2 | 17 | 56.74% |
| NTES240517C00091000 | 2024-04-26 9:47AM EDT | 91.00 | 7.35 | 10.30 | 15.00 | 0.00 | - | 1 | 1 | 54.59% |
| NTES240517C00094000 | 2024-05-01 12:55PM EDT | 94.00 | 3.50 | 9.50 | 10.10 | 0.00 | - | 1 | 109 | 53.42% |
| NTES240517C00095000 | 2024-05-03 2:36PM EDT | 95.00 | 9.50 | 8.60 | 9.10 | +4.50 | +90.00% | 37 | 246 | 49.46% |
| NTES240517C00097000 | 2024-05-02 2:09PM EDT | 97.00 | 4.60 | 6.90 | 8.00 | 0.00 | - | 5 | 21 | 55.62% |
| NTES240517C00098000 | 2024-05-02 1:17PM EDT | 98.00 | 3.80 | 6.20 | 6.70 | 0.00 | - | 2 | 4 | 46.56% |
| NTES240517C00099000 | 2024-05-03 2:38PM EDT | 99.00 | 6.20 | 5.50 | 5.90 | +3.85 | +163.83% | 4 | 11 | 44.78% |
| NTES240517C00100000 | 2024-05-03 12:58PM EDT | 100.00 | 5.30 | 4.80 | 5.20 | +2.45 | +85.96% | 8 | 527 | 43.95% |
| NTES240517C00101000 | 2024-05-01 2:00PM EDT | 101.00 | 1.20 | 4.20 | 4.50 | 0.00 | - | 1 | 4 | 42.60% |
| NTES240517C00102000 | 2024-05-03 11:39AM EDT | 102.00 | 3.60 | 3.60 | 3.90 | +1.45 | +67.44% | 2 | 234 | 42.02% |
| NTES240517C00105000 | 2024-05-03 2:30PM EDT | 105.00 | 2.60 | 2.25 | 2.45 | +1.40 | +116.67% | 141 | 186 | 41.21% |
| NTES240517C00110000 | 2024-05-03 3:04PM EDT | 110.00 | 1.21 | 0.90 | 1.15 | +0.66 | +120.00% | 41 | 145 | 43.51% |
| NTES240517C00115000 | 2024-05-03 12:17PM EDT | 115.00 | 0.50 | 0.45 | 0.60 | +0.35 | +233.33% | 2 | 355 | 47.75% |
| NTES240517C00120000 | 2024-05-03 11:14AM EDT | 120.00 | 0.17 | 0.05 | 0.70 | +0.07 | +70.00% | 3 | 49 | 53.42% |
| NTES240517C00125000 | 2024-04-29 1:37PM EDT | 125.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 74.17% |
| NTES240517C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 0.65 | 0.00 | 1.95 | 0.00 | - | 2 | 5 | 92.24% |
| NTES240517C00135000 | 2024-05-02 11:21AM EDT | 135.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 93.80% |
| NTES240517C00140000 | 2024-04-12 2:44PM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 103.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240517P00070000 | 2024-04-24 11:25AM EDT | 70.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 133.30% |
| NTES240517P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 113.67% |
| NTES240517P00080000 | 2024-05-03 10:02AM EDT | 80.00 | 0.38 | 0.00 | 0.85 | +0.28 | +280.00% | 4 | 37 | 85.06% |
| NTES240517P00081000 | 2024-04-24 11:25AM EDT | 81.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | - | 3 | 103.08% |
| NTES240517P00082000 | 2024-04-26 3:24PM EDT | 82.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 87.70% |
| NTES240517P00085000 | 2024-05-03 1:01PM EDT | 85.00 | 0.10 | 0.05 | 0.70 | -0.17 | -62.96% | 15 | 308 | 66.41% |
| NTES240517P00090000 | 2024-05-03 12:17PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | -0.42 | -67.74% | 10 | 179 | 45.80% |
| NTES240517P00091000 | 2024-05-01 2:21PM EDT | 91.00 | 1.55 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 44.73% |
| NTES240517P00092000 | 2024-05-03 1:04PM EDT | 92.00 | 0.30 | 0.25 | 0.35 | -0.65 | -68.42% | 2 | 7 | 43.31% |
| NTES240517P00093000 | 2024-05-03 12:54PM EDT | 93.00 | 0.35 | 0.30 | 0.40 | -2.35 | -87.04% | 3 | 181 | 41.65% |
| NTES240517P00094000 | 2024-05-01 10:29AM EDT | 94.00 | 2.71 | 0.35 | 0.50 | 0.00 | - | 1 | 232 | 41.02% |
| NTES240517P00095000 | 2024-05-03 12:01PM EDT | 95.00 | 0.65 | 0.50 | 0.60 | -0.95 | -59.38% | 3 | 184 | 39.89% |
| NTES240517P00096000 | 2024-05-03 11:31AM EDT | 96.00 | 0.84 | 0.60 | 0.80 | -2.66 | -76.00% | 4 | 4 | 40.38% |
| NTES240517P00100000 | 2024-05-03 3:58PM EDT | 100.00 | 1.70 | 1.65 | 1.90 | -2.10 | -55.26% | 16 | 475 | 40.16% |
| NTES240517P00105000 | 2024-04-29 9:38AM EDT | 105.00 | 10.20 | 3.60 | 4.20 | 0.00 | - | 1 | 371 | 38.28% |
| NTES240517P00110000 | 2024-05-01 1:16PM EDT | 110.00 | 16.16 | 5.70 | 9.60 | 0.00 | - | 2 | 9 | 65.06% |
| NTES240517P00115000 | 2024-04-01 10:16AM EDT | 115.00 | 15.52 | 18.20 | 22.40 | 0.00 | - | 1 | 0 | 158.96% |
© 2024 Yahoo. All rights reserved.