NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240621C00065000 | 2024-01-25 4:07PM EDT | 65.00 | 39.69 | 42.50 | 47.00 | 0.00 | - | 1 | 58 | 225.24% |
| NTES240621C00075000 | 2024-03-21 12:40PM EDT | 75.00 | 33.50 | 17.30 | 22.00 | 0.00 | - | 1 | 6 | 73.46% |
| NTES240621C00080000 | 2024-03-18 10:45AM EDT | 80.00 | 27.88 | 12.20 | 12.90 | 0.00 | - | 1 | 19 | 0.00% |
| NTES240621C00085000 | 2024-04-18 11:21AM EDT | 85.00 | 10.80 | 11.20 | 11.80 | 0.00 | - | 2 | 85 | 45.41% |
| NTES240621C00090000 | 2024-04-19 12:23PM EDT | 90.00 | 7.76 | 7.90 | 8.40 | +0.26 | +3.47% | 23 | 296 | 42.76% |
| NTES240621C00095000 | 2024-04-18 2:53PM EDT | 95.00 | 4.98 | 4.80 | 6.90 | 0.00 | - | 9 | 627 | 48.87% |
| NTES240621C00100000 | 2024-04-19 3:57PM EDT | 100.00 | 3.70 | 3.50 | 3.90 | +0.50 | +15.62% | 28 | 600 | 41.52% |
| NTES240621C00105000 | 2024-04-18 10:33AM EDT | 105.00 | 2.05 | 2.10 | 2.55 | 0.00 | - | 35 | 308 | 41.48% |
| NTES240621C00110000 | 2024-04-19 12:23PM EDT | 110.00 | 1.26 | 1.35 | 1.65 | -0.07 | -5.26% | 1 | 878 | 41.76% |
| NTES240621C00115000 | 2024-04-16 10:45AM EDT | 115.00 | 1.00 | 0.85 | 1.10 | +0.20 | +25.00% | 1 | 924 | 42.65% |
| NTES240621C00120000 | 2024-04-18 11:52AM EDT | 120.00 | 0.60 | 0.55 | 0.80 | 0.00 | - | 4 | 744 | 44.48% |
| NTES240621C00125000 | 2024-04-12 9:51AM EDT | 125.00 | 0.60 | 0.25 | 0.55 | 0.00 | - | 2 | 831 | 45.51% |
| NTES240621C00130000 | 2024-04-17 10:19AM EDT | 130.00 | 0.35 | 0.15 | 0.65 | 0.00 | - | 1 | 177 | 51.88% |
| NTES240621C00135000 | 2024-04-02 10:50AM EDT | 135.00 | 0.54 | 0.10 | 0.80 | 0.00 | - | 2 | 161 | 52.17% |
| NTES240621C00140000 | 2024-03-28 1:08PM EDT | 140.00 | 0.71 | 0.05 | 1.50 | 0.00 | - | 3 | 232 | 62.70% |
| NTES240621C00145000 | 2024-04-09 9:30AM EDT | 145.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 6 | 12 | 65.77% |
| NTES240621C00150000 | 2024-02-23 10:48AM EDT | 150.00 | 1.05 | 0.05 | 0.70 | 0.00 | - | 1 | 8 | 61.38% |
| NTES240621C00155000 | 2024-03-19 10:01AM EDT | 155.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 5 | 26 | 79.88% |
| NTES240621C00160000 | 2024-02-28 11:43AM EDT | 160.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | - | 1 | 68.65% |
| NTES240621C00165000 | 2024-03-19 10:01AM EDT | 165.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 68 | 86.52% |
| NTES240621C00170000 | 2024-02-28 4:49PM EDT | 170.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 82.47% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240621P00045000 | 2024-02-07 10:30AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| NTES240621P00050000 | 2024-03-06 3:16PM EDT | 50.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 233 | 99.12% |
| NTES240621P00055000 | 2024-02-29 10:57AM EDT | 55.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 48 | 84.91% |
| NTES240621P00060000 | 2024-02-12 10:40AM EDT | 60.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 35 | 65.14% |
| NTES240621P00065000 | 2024-03-25 9:41AM EDT | 65.00 | 0.30 | 0.10 | 1.05 | 0.00 | - | 1 | 69 | 58.94% |
| NTES240621P00070000 | 2024-04-12 1:25PM EDT | 70.00 | 0.70 | 0.50 | 1.10 | 0.00 | - | 3 | 522 | 53.32% |
| NTES240621P00075000 | 2024-04-18 10:50AM EDT | 75.00 | 1.04 | 0.85 | 1.00 | 0.00 | - | 200 | 352 | 46.24% |
| NTES240621P00080000 | 2024-04-18 10:12AM EDT | 80.00 | 1.90 | 1.50 | 1.70 | 0.00 | - | 2 | 759 | 43.77% |
| NTES240621P00085000 | 2024-04-17 10:45AM EDT | 85.00 | 3.75 | 2.65 | 2.90 | 0.00 | - | 1 | 647 | 42.38% |
| NTES240621P00090000 | 2024-04-19 12:58PM EDT | 90.00 | 4.70 | 4.40 | 4.70 | -0.24 | -4.86% | 20 | 396 | 41.49% |
| NTES240621P00095000 | 2024-04-19 10:01AM EDT | 95.00 | 7.10 | 6.90 | 7.40 | -0.32 | -4.31% | 2 | 515 | 42.49% |
| NTES240621P00100000 | 2024-04-19 12:16PM EDT | 100.00 | 10.53 | 9.80 | 10.30 | -1.39 | -11.66% | 30 | 553 | 40.92% |
| NTES240621P00105000 | 2024-04-15 3:21PM EDT | 105.00 | 15.08 | 12.80 | 16.00 | 0.00 | - | 6 | 556 | 55.68% |
| NTES240621P00110000 | 2024-04-18 10:55AM EDT | 110.00 | 18.50 | 16.80 | 18.40 | -0.50 | -2.63% | 20 | 599 | 44.13% |
| NTES240621P00115000 | 2024-03-22 11:51AM EDT | 115.00 | 13.60 | 20.50 | 24.20 | 0.00 | - | 21 | 254 | 58.14% |
| NTES240621P00120000 | 2024-03-13 2:31PM EDT | 120.00 | 14.20 | 26.00 | 30.50 | 0.00 | - | 7 | 167 | 55.84% |
| NTES240621P00125000 | 2023-12-11 4:10PM EDT | 125.00 | 22.30 | 31.60 | 36.40 | 0.00 | - | 60 | 90 | 69.07% |
© 2024 Yahoo. All rights reserved.