NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240719C00080000 | 2024-05-13 1:47PM EDT | 80.00 | 20.80 | 26.40 | 28.60 | 0.00 | - | 2 | 5 | 66.81% |
| NTES240719C00085000 | 2024-05-15 3:23PM EDT | 85.00 | 16.30 | 21.00 | 23.20 | 0.00 | - | 8 | 8 | 52.36% |
| NTES240719C00090000 | 2024-05-16 11:51AM EDT | 90.00 | 16.40 | 18.00 | 19.70 | 0.00 | - | 1 | 11 | 57.00% |
| NTES240719C00095000 | 2024-05-13 10:37AM EDT | 95.00 | 10.90 | 13.00 | 15.30 | 0.00 | - | 3 | 22 | 55.47% |
| NTES240719C00100000 | 2024-05-17 11:00AM EDT | 100.00 | 11.60 | 10.80 | 11.10 | +3.74 | +47.58% | 1 | 129 | 47.78% |
| NTES240719C00105000 | 2024-05-16 12:04PM EDT | 105.00 | 8.59 | 6.80 | 8.40 | +1.79 | +26.32% | 6 | 359 | 47.03% |
| NTES240719C00110000 | 2024-05-17 9:34AM EDT | 110.00 | 5.80 | 5.60 | 6.10 | +0.45 | +8.41% | 1 | 244 | 45.88% |
| NTES240719C00115000 | 2024-05-16 2:59PM EDT | 115.00 | 3.80 | 4.10 | 4.40 | 0.00 | - | 2 | 8 | 45.59% |
| NTES240719C00120000 | 2024-05-16 10:39AM EDT | 120.00 | 2.50 | 2.80 | 3.20 | 0.00 | - | 5 | 1,083 | 46.00% |
| NTES240719C00125000 | 2024-05-13 10:46AM EDT | 125.00 | 1.36 | 1.90 | 2.30 | 0.00 | - | 2 | 10 | 46.36% |
| NTES240719C00130000 | 2024-05-16 2:59PM EDT | 130.00 | 1.20 | 1.25 | 1.70 | 0.00 | - | 2 | 5 | 47.29% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240719P00055000 | 2024-05-07 2:16PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 106.42% |
| NTES240719P00065000 | 2024-05-15 3:47PM EDT | 65.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 66.94% |
| NTES240719P00070000 | 2024-05-08 11:54AM EDT | 70.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 2 | 13 | 58.11% |
| NTES240719P00075000 | 2024-05-16 1:30PM EDT | 75.00 | 0.71 | 0.25 | 0.75 | 0.00 | - | 1 | 14 | 52.15% |
| NTES240719P00080000 | 2024-05-14 3:45PM EDT | 80.00 | 1.30 | 0.65 | 1.75 | 0.00 | - | 1 | 31 | 55.03% |
| NTES240719P00085000 | 2024-05-17 10:39AM EDT | 85.00 | 1.17 | 1.15 | 1.85 | -0.18 | -13.33% | 1 | 224 | 52.88% |
| NTES240719P00090000 | 2024-05-17 11:30AM EDT | 90.00 | 1.95 | 1.90 | 2.20 | -0.74 | -27.51% | 6 | 985 | 46.09% |
| NTES240719P00095000 | 2024-05-16 3:27PM EDT | 95.00 | 3.72 | 2.40 | 3.50 | 0.00 | - | 2 | 232 | 45.30% |
| NTES240719P00100000 | 2024-05-16 11:01AM EDT | 100.00 | 5.50 | 4.50 | 5.00 | 0.00 | - | 2 | 341 | 42.92% |
| NTES240719P00105000 | 2024-05-17 11:13AM EDT | 105.00 | 6.80 | 6.90 | 7.20 | -1.30 | -16.05% | 3 | 3 | 41.90% |
| NTES240719P00110000 | 2024-05-03 2:51PM EDT | 110.00 | 11.30 | 9.50 | 9.90 | 0.00 | - | 11 | 11 | 40.71% |
© 2024 Yahoo. All rights reserved.