NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240628C00088000 | 2024-06-05 9:47AM EDT | 88.00 | 5.40 | 5.40 | 6.70 | 0.00 | - | 3 | 10 | 50.49% |
| NTES240628C00089000 | 2024-06-04 3:50PM EDT | 89.00 | 2.85 | 4.60 | 4.90 | 0.00 | - | 6 | 6 | 42.33% |
| NTES240628C00090000 | 2024-06-11 9:39AM EDT | 90.00 | 5.15 | 3.90 | 4.20 | 0.00 | - | 2 | 6 | 41.60% |
| NTES240628C00091000 | 2024-06-13 1:41PM EDT | 91.00 | 3.20 | 3.30 | 3.80 | 0.00 | - | 7 | 16 | 44.70% |
| NTES240628C00092000 | 2024-06-13 2:10PM EDT | 92.00 | 2.75 | 2.75 | 4.90 | 0.00 | - | 2 | 46 | 53.17% |
| NTES240628C00093000 | 2024-06-13 3:00PM EDT | 93.00 | 2.25 | 2.25 | 2.60 | 0.00 | - | 21 | 110 | 42.09% |
| NTES240628C00094000 | 2024-06-13 1:35PM EDT | 94.00 | 1.85 | 1.85 | 2.05 | 0.00 | - | 5 | 4 | 40.28% |
| NTES240628C00095000 | 2024-06-14 2:28PM EDT | 95.00 | 1.39 | 1.45 | 1.70 | -0.66 | -32.20% | 2 | 18 | 40.65% |
| NTES240628C00096000 | 2024-06-05 3:16PM EDT | 96.00 | 1.40 | 1.20 | 1.40 | -0.97 | -40.93% | 2 | 8 | 41.02% |
| NTES240628C00097000 | 2024-06-14 11:02AM EDT | 97.00 | 1.10 | 0.95 | 1.15 | -0.90 | -45.00% | 8 | 2 | 41.46% |
| NTES240628C00098000 | 2024-06-13 9:45AM EDT | 98.00 | 1.05 | 0.75 | 0.95 | 0.00 | - | 2 | 35 | 42.07% |
| NTES240628C00100000 | 2024-06-12 2:21PM EDT | 100.00 | 0.78 | 0.45 | 0.60 | 0.00 | - | 1 | 118 | 42.24% |
| NTES240628C00101000 | 2024-06-05 10:32AM EDT | 101.00 | 0.85 | 0.35 | 1.05 | 0.00 | - | - | 1 | 55.86% |
| NTES240628C00102000 | 2024-05-28 9:30AM EDT | 102.00 | 2.03 | 0.25 | 0.95 | 0.00 | - | 30 | 30 | 57.37% |
| NTES240628C00105000 | 2024-05-24 9:43AM EDT | 105.00 | 1.25 | 0.10 | 0.90 | 0.00 | - | 1 | 1 | 55.62% |
| NTES240628C00106000 | 2024-05-28 9:30AM EDT | 106.00 | 0.38 | 0.10 | 0.70 | 0.00 | - | 30 | 30 | 55.23% |
| NTES240628C00107000 | 2024-06-10 11:03AM EDT | 107.00 | 0.36 | 0.10 | 1.50 | 0.00 | - | - | 1 | 70.17% |
| NTES240628C00109000 | 2024-05-16 3:53PM EDT | 109.00 | 4.45 | 0.10 | 1.10 | 0.00 | - | - | 1 | 70.22% |
| NTES240628C00110000 | 2024-05-17 1:37PM EDT | 110.00 | 4.60 | 0.05 | 0.40 | 0.00 | - | 7 | 6 | 58.11% |
| NTES240628C00111000 | 2024-06-14 12:32PM EDT | 111.00 | 0.14 | 0.05 | 0.35 | -4.16 | -96.74% | 6 | 8 | 59.08% |
| NTES240628C00115000 | 2024-05-23 10:53AM EDT | 115.00 | 0.66 | 0.00 | 2.25 | 0.00 | - | 2 | 0 | 102.05% |
| NTES240628C00135000 | 2024-05-20 12:05PM EDT | 135.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 133.01% |
| NTES240628C00140000 | 2024-06-10 11:37AM EDT | 140.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 11 | 106.45% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240628P00055000 | 2024-05-24 2:41PM EDT | 55.00 | 0.51 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 188.67% |
| NTES240628P00080000 | 2024-06-12 2:36PM EDT | 80.00 | 0.16 | 0.15 | 0.40 | 0.00 | - | 3 | 36 | 54.98% |
| NTES240628P00084000 | 2024-06-12 3:01PM EDT | 84.00 | 0.26 | 0.25 | 0.85 | 0.00 | - | 2 | 10 | 56.89% |
| NTES240628P00085000 | 2024-06-12 2:58PM EDT | 85.00 | 0.47 | 0.25 | 0.55 | 0.00 | - | 1 | 17 | 44.82% |
| NTES240628P00086000 | 2024-06-13 12:46PM EDT | 86.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 6 | 21 | 41.80% |
| NTES240628P00087000 | 2024-06-14 2:38PM EDT | 87.00 | 0.65 | 0.55 | 0.75 | -0.05 | -7.14% | 1 | 9 | 40.80% |
| NTES240628P00089000 | 2024-06-11 11:19AM EDT | 89.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 1 | 8 | 39.55% |
| NTES240628P00090000 | 2024-06-10 2:07PM EDT | 90.00 | 1.15 | 0.35 | 1.45 | 0.00 | - | 40 | 324 | 38.16% |
| NTES240628P00091000 | 2024-06-07 11:02AM EDT | 91.00 | 1.71 | 1.65 | 1.85 | 0.00 | - | 1 | 1 | 38.38% |
| NTES240628P00092000 | 2024-06-13 2:59PM EDT | 92.00 | 2.35 | 1.20 | 2.25 | 0.00 | - | 2 | 18 | 37.62% |
| NTES240628P00093000 | 2024-06-14 9:58AM EDT | 93.00 | 2.94 | 2.55 | 2.85 | +0.04 | +1.38% | 5 | 3 | 38.97% |
| NTES240628P00094000 | 2024-06-14 3:53PM EDT | 94.00 | 3.30 | 3.20 | 3.40 | +0.46 | +16.20% | 1 | 1 | 38.62% |
| NTES240628P00095000 | 2024-06-13 11:51AM EDT | 95.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 4 | 5 | 39.72% |
| NTES240628P00096000 | 2024-06-14 1:06PM EDT | 96.00 | 4.83 | 4.40 | 4.80 | +0.33 | +7.33% | 3 | 6 | 40.02% |
| NTES240628P00099000 | 2024-05-24 11:40AM EDT | 99.00 | 10.34 | 5.80 | 8.40 | 0.00 | - | 3 | 3 | 64.21% |
| NTES240628P00100000 | 2024-05-29 3:39PM EDT | 100.00 | 11.30 | 6.10 | 10.00 | 0.00 | - | 10 | 25 | 78.81% |
| NTES240628P00101000 | 2024-05-17 12:39PM EDT | 101.00 | 4.40 | 7.10 | 10.80 | 0.00 | - | 14 | 14 | 79.83% |
| NTES240628P00104000 | 2024-05-23 10:16AM EDT | 104.00 | 8.99 | 9.80 | 13.60 | 0.00 | - | - | 2 | 88.48% |
| NTES240628P00106000 | 2024-05-17 12:32PM EDT | 106.00 | 6.90 | 11.90 | 15.60 | 0.00 | - | 3 | 3 | 51.07% |
| NTES240628P00111000 | 2024-05-17 12:55PM EDT | 111.00 | 9.70 | 16.70 | 20.60 | 0.00 | - | 4 | 4 | 58.59% |
| NTES240628P00115000 | 2024-05-17 1:37PM EDT | 115.00 | 12.50 | 20.80 | 24.40 | 0.00 | - | 26 | 26 | 63.87% |
© 2024 Yahoo. All rights reserved.