NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240712C00088000 | 2024-06-21 2:15PM EDT | 88.00 | 3.70 | 6.00 | 9.90 | 0.00 | - | 1 | 1 | 73.51% |
| NTES240712C00089000 | 2024-06-24 10:04AM EDT | 89.00 | 4.05 | 6.70 | 7.90 | 0.00 | - | 2 | 2 | 51.64% |
| NTES240712C00090000 | 2024-06-28 10:28AM EDT | 90.00 | 6.60 | 6.10 | 8.20 | +3.14 | +90.75% | 4 | 2 | 51.22% |
| NTES240712C00091000 | 2024-06-05 10:28AM EDT | 91.00 | 4.90 | 5.40 | 6.60 | 0.00 | - | 1 | 2 | 53.37% |
| NTES240712C00092000 | 2024-06-10 3:29PM EDT | 92.00 | 5.60 | 4.60 | 5.30 | 0.00 | - | - | 10 | 43.63% |
| NTES240712C00093000 | 2024-06-28 1:57PM EDT | 93.00 | 4.20 | 3.90 | 4.20 | -0.22 | -4.98% | 1 | 8 | 36.89% |
| NTES240712C00095000 | 2024-06-26 9:51AM EDT | 95.00 | 3.40 | 2.70 | 2.90 | 0.00 | - | 1 | 14 | 34.91% |
| NTES240712C00096000 | 2024-06-24 11:00AM EDT | 96.00 | 1.20 | 2.20 | 2.40 | 0.00 | - | 2 | 16 | 34.82% |
| NTES240712C00097000 | 2024-06-28 10:54AM EDT | 97.00 | 2.11 | 1.80 | 2.30 | +1.29 | +157.32% | 1 | 3 | 39.31% |
| NTES240712C00100000 | 2024-06-25 10:42AM EDT | 100.00 | 0.60 | 0.90 | 1.05 | 0.00 | - | 2 | 7 | 35.40% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240712P00078000 | 2024-06-26 3:26PM EDT | 78.00 | 0.31 | 0.05 | 2.10 | 0.00 | - | 1 | 1 | 93.90% |
| NTES240712P00080000 | 2024-06-18 11:00AM EDT | 80.00 | 0.35 | 0.05 | 0.90 | 0.00 | - | - | 1 | 67.48% |
| NTES240712P00081000 | 2024-06-04 1:55PM EDT | 81.00 | 1.22 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 72.46% |
| NTES240712P00083000 | 2024-06-26 3:26PM EDT | 83.00 | 0.39 | 0.10 | 0.75 | 0.00 | - | 1 | 27 | 54.93% |
| NTES240712P00085000 | 2024-06-26 10:06AM EDT | 85.00 | 0.29 | 0.10 | 2.00 | 0.00 | - | 1 | 14 | 63.77% |
| NTES240712P00086000 | 2024-06-03 2:02PM EDT | 86.00 | 3.06 | 0.15 | 1.55 | 0.00 | - | 1 | 1 | 55.13% |
| NTES240712P00087000 | 2024-06-24 3:10PM EDT | 87.00 | 0.95 | 0.20 | 2.40 | 0.00 | - | 1 | 1 | 60.28% |
| NTES240712P00088000 | 2024-06-26 3:03PM EDT | 88.00 | 0.40 | 0.20 | 2.05 | 0.00 | - | 11 | 17 | 52.49% |
| NTES240712P00089000 | 2024-06-27 10:24AM EDT | 89.00 | 0.44 | 0.35 | 0.55 | 0.00 | - | 1 | 4 | 36.48% |
| NTES240712P00090000 | 2024-06-27 10:25AM EDT | 90.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 2 | 5 | 34.72% |
| NTES240712P00091000 | 2024-06-28 1:59PM EDT | 91.00 | 0.75 | 0.65 | 0.85 | -0.05 | -6.25% | 5 | 5 | 34.33% |
| NTES240712P00092000 | 2024-06-27 10:53AM EDT | 92.00 | 1.01 | 0.90 | 1.05 | 0.00 | - | 3 | 5 | 33.20% |
| NTES240712P00095000 | 2024-06-21 3:15PM EDT | 95.00 | 6.53 | 1.95 | 2.15 | 0.00 | - | 1 | 2 | 32.64% |
© 2024 Yahoo. All rights reserved.