NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240531C00087000 | 2024-04-26 10:27AM EDT | 87.00 | 11.23 | 11.30 | 13.80 | 0.00 | - | 1 | 1 | 64.94% |
| NTES240531C00090000 | 2024-04-11 3:22PM EDT | 90.00 | 10.30 | 10.10 | 11.90 | 0.00 | - | - | 0 | 56.84% |
| NTES240531C00092000 | 2024-05-01 1:14PM EDT | 92.00 | 6.50 | 8.50 | 9.90 | 0.00 | - | 5 | 6 | 51.76% |
| NTES240531C00093000 | 2024-04-29 12:50PM EDT | 93.00 | 7.10 | 7.80 | 8.70 | 0.00 | - | 1 | 2 | 53.00% |
| NTES240531C00095000 | 2024-04-30 10:15AM EDT | 95.00 | 4.65 | 6.60 | 7.50 | 0.00 | - | 1 | 1 | 52.66% |
| NTES240531C00096000 | 2024-04-23 2:06PM EDT | 96.00 | 3.90 | 6.30 | 7.20 | 0.00 | - | - | 1 | 50.76% |
| NTES240531C00097000 | 2024-05-02 11:40AM EDT | 97.00 | 5.70 | 5.50 | 6.20 | +2.12 | +59.22% | 7 | 14 | 50.45% |
| NTES240531C00099000 | 2024-05-02 11:05AM EDT | 99.00 | 4.60 | 4.60 | 5.10 | +1.65 | +55.93% | 2 | 26 | 49.11% |
| NTES240531C00100000 | 2024-05-02 11:08AM EDT | 100.00 | 4.20 | 4.20 | 4.70 | +1.45 | +52.73% | 5 | 45 | 49.39% |
| NTES240531C00101000 | 2024-04-26 10:34AM EDT | 101.00 | 3.70 | 3.90 | 4.30 | +0.67 | +22.11% | 1 | 1 | 49.44% |
| NTES240531C00102000 | 2024-04-30 3:14PM EDT | 102.00 | 2.88 | 3.40 | 4.70 | 0.00 | - | 1 | 1 | 50.61% |
| NTES240531C00111000 | 2024-04-24 1:59PM EDT | 111.00 | 0.75 | 1.20 | 1.75 | 0.00 | - | - | 1 | 51.66% |
| NTES240531C00120000 | 2024-04-26 11:03AM EDT | 120.00 | 0.40 | 0.35 | 2.05 | 0.00 | - | 2 | 2 | 61.43% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240531P00078000 | 2024-04-18 10:19AM EDT | 78.00 | 1.40 | 0.15 | 0.60 | 0.00 | - | - | 1 | 52.83% |
| NTES240531P00080000 | 2024-05-01 12:45PM EDT | 80.00 | 0.75 | 0.45 | 0.75 | 0.00 | - | 1 | 8 | 54.00% |
| NTES240531P00081000 | 2024-04-26 1:04PM EDT | 81.00 | 0.59 | 0.50 | 0.90 | 0.00 | - | 2 | 3 | 53.71% |
| NTES240531P00082000 | 2024-04-24 1:52PM EDT | 82.00 | 1.00 | 0.60 | 0.95 | 0.00 | - | - | 1 | 52.64% |
| NTES240531P00084000 | 2024-04-26 10:21AM EDT | 84.00 | 1.00 | 0.80 | 2.80 | 0.00 | - | 1 | 1 | 63.48% |
| NTES240531P00085000 | 2024-04-30 2:54PM EDT | 85.00 | 1.52 | 0.90 | 1.40 | 0.00 | - | 1 | 2 | 51.00% |
| NTES240531P00086000 | 2024-04-24 1:19PM EDT | 86.00 | 1.90 | 1.10 | 2.45 | 0.00 | - | - | 3 | 56.93% |
| NTES240531P00088000 | 2024-04-24 11:00AM EDT | 88.00 | 2.40 | 1.40 | 1.95 | 0.00 | - | - | 1 | 52.88% |
| NTES240531P00090000 | 2024-04-12 9:30AM EDT | 90.00 | 2.15 | 1.95 | 2.40 | -0.95 | -30.65% | 4 | 1 | 51.56% |
| NTES240531P00095000 | 2024-04-30 10:15AM EDT | 95.00 | 4.95 | 3.60 | 5.10 | 0.00 | - | 1 | 1 | 52.34% |
| NTES240531P00100000 | 2024-04-24 9:31AM EDT | 100.00 | 7.48 | 5.90 | 6.50 | 0.00 | - | 1 | 2 | 48.65% |
| NTES240531P00109000 | 2024-04-17 3:16PM EDT | 109.00 | 19.20 | 11.10 | 14.60 | 0.00 | - | - | 5 | 67.79% |
© 2024 Yahoo. All rights reserved.