NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240705C00089000 | 2024-06-25 9:46AM EDT | 89.00 | 2.95 | 5.10 | 8.60 | 0.00 | - | 1 | 1 | 89.84% |
| NTES240705C00090000 | 2024-06-26 3:18PM EDT | 90.00 | 6.80 | 4.00 | 7.50 | 0.00 | - | 1 | 15 | 80.49% |
| NTES240705C00091000 | 2024-06-21 3:54PM EDT | 91.00 | 1.80 | 4.80 | 5.10 | 0.00 | - | 2 | 2 | 39.65% |
| NTES240705C00092000 | 2024-06-28 10:59AM EDT | 92.00 | 4.30 | 3.90 | 4.20 | -0.10 | -2.27% | 2 | 45 | 36.62% |
| NTES240705C00093000 | 2024-06-28 1:43PM EDT | 93.00 | 3.50 | 3.10 | 3.40 | -0.63 | -15.25% | 1 | 23 | 35.11% |
| NTES240705C00094000 | 2024-06-28 3:34PM EDT | 94.00 | 2.45 | 2.45 | 2.60 | -0.45 | -15.52% | 20 | 24 | 32.35% |
| NTES240705C00095000 | 2024-06-28 11:15AM EDT | 95.00 | 1.85 | 1.80 | 2.00 | -0.60 | -24.49% | 120 | 31 | 32.18% |
| NTES240705C00096000 | 2024-06-28 1:57PM EDT | 96.00 | 1.25 | 1.30 | 1.55 | +0.10 | +8.70% | 56 | 214 | 33.11% |
| NTES240705C00097000 | 2024-06-28 3:53PM EDT | 97.00 | 0.90 | 0.95 | 1.05 | -0.73 | -44.79% | 15 | 5 | 31.30% |
| NTES240705C00098000 | 2024-06-28 11:31AM EDT | 98.00 | 0.95 | 0.65 | 0.80 | -0.10 | -9.52% | 3 | 4 | 32.72% |
| NTES240705C00100000 | 2024-06-28 12:09PM EDT | 100.00 | 0.40 | 0.30 | 0.45 | -0.30 | -42.86% | 30 | 301 | 35.06% |
| NTES240705C00101000 | 2024-06-24 11:49AM EDT | 101.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 36.62% |
| NTES240705C00102000 | 2024-06-24 9:53AM EDT | 102.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 37.16% |
| NTES240705C00105000 | 2024-06-26 3:30PM EDT | 105.00 | 0.30 | 0.05 | 2.20 | 0.00 | - | 12 | 9 | 77.44% |
| NTES240705C00110000 | 2024-06-20 2:48PM EDT | 110.00 | 0.35 | 0.05 | 2.10 | 0.00 | - | 1 | 1 | 97.80% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240705P00078000 | 2024-06-20 11:45AM EDT | 78.00 | 0.05 | 0.00 | 0.90 | -0.10 | -66.67% | 10 | 7 | 104.30% |
| NTES240705P00080000 | 2024-06-27 9:55AM EDT | 80.00 | 0.23 | 0.00 | 1.95 | 0.00 | - | 1 | 3 | 117.09% |
| NTES240705P00082000 | 2024-06-18 11:09AM EDT | 82.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | - | 12 | 108.01% |
| NTES240705P00083000 | 2024-06-25 10:17AM EDT | 83.00 | 0.15 | 0.05 | 2.10 | 0.00 | - | 1 | 1 | 102.88% |
| NTES240705P00084000 | 2024-06-26 3:22PM EDT | 84.00 | 0.07 | 0.05 | 1.50 | 0.00 | - | 20 | 25 | 86.72% |
| NTES240705P00085000 | 2024-06-28 10:33AM EDT | 85.00 | 0.10 | 0.05 | 0.90 | -0.18 | -64.29% | 10 | 14 | 69.82% |
| NTES240705P00086000 | 2024-06-21 3:54PM EDT | 86.00 | 0.75 | 0.05 | 0.65 | 0.00 | - | 3 | 107 | 59.38% |
| NTES240705P00087000 | 2024-06-26 3:56PM EDT | 87.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 7 | 9 | 81.05% |
| NTES240705P00088000 | 2024-06-26 2:43PM EDT | 88.00 | 0.21 | 0.05 | 0.35 | 0.00 | - | 9 | 31 | 49.56% |
| NTES240705P00089000 | 2024-06-27 10:53AM EDT | 89.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 3 | 31 | 38.18% |
| NTES240705P00090000 | 2024-06-28 10:14AM EDT | 90.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 50 | 26 | 35.74% |
| NTES240705P00091000 | 2024-06-28 1:22PM EDT | 91.00 | 0.30 | 0.20 | 0.35 | -2.70 | -90.00% | 2 | 13 | 34.42% |
| NTES240705P00092000 | 2024-06-28 1:55PM EDT | 92.00 | 0.36 | 0.35 | 0.45 | -0.08 | -18.18% | 1 | 9 | 32.08% |
| NTES240705P00093000 | 2024-06-28 3:16PM EDT | 93.00 | 0.55 | 0.55 | 0.65 | -0.17 | -23.61% | 12 | 7 | 31.20% |
| NTES240705P00094000 | 2024-06-28 11:36AM EDT | 94.00 | 0.71 | 0.80 | 0.95 | -0.27 | -27.55% | 2 | 18 | 30.91% |
| NTES240705P00095000 | 2024-06-28 12:57PM EDT | 95.00 | 1.31 | 1.20 | 1.30 | -0.09 | -6.43% | 15 | 16 | 29.88% |
| NTES240705P00096000 | 2024-06-28 3:58PM EDT | 96.00 | 1.80 | 1.65 | 1.80 | +0.15 | +9.09% | 13 | 10 | 29.88% |
| NTES240705P00097000 | 2024-06-28 11:46AM EDT | 97.00 | 2.00 | 2.25 | 2.40 | -3.94 | -66.33% | 2 | 1 | 29.88% |
© 2024 Yahoo. All rights reserved.