NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240920C00070000 | 2024-04-16 10:13AM EDT | 70.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240920C00080000 | 2024-03-18 10:45AM EDT | 80.00 | 29.39 | 13.60 | 16.70 | 0.00 | - | - | 1 | 14.94% |
| NTES240920C00090000 | 2024-04-29 2:30PM EDT | 90.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240920C00095000 | 2024-04-26 12:03PM EDT | 95.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NTES240920C00100000 | 2024-04-26 11:43AM EDT | 100.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 1.56% |
| NTES240920C00105000 | 2024-04-29 9:40AM EDT | 105.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTES240920C00110000 | 2024-04-29 9:47AM EDT | 110.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTES240920C00115000 | 2024-04-25 10:54AM EDT | 115.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| NTES240920C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTES240920C00125000 | 2024-04-29 12:39PM EDT | 125.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTES240920C00130000 | 2024-04-29 12:11PM EDT | 130.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES240920C00135000 | 2024-04-26 1:18PM EDT | 135.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES240920C00140000 | 2024-04-11 10:07AM EDT | 140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NTES240920C00145000 | 2024-03-20 12:38PM EDT | 145.00 | 2.45 | 0.50 | 0.80 | 0.00 | - | 1 | 2 | 41.63% |
| NTES240920C00150000 | 2024-04-29 11:42AM EDT | 150.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NTES240920C00155000 | 2024-04-11 1:30PM EDT | 155.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NTES240920C00165000 | 2024-03-28 9:30AM EDT | 165.00 | 0.75 | 0.05 | 2.40 | 0.00 | - | 2 | 2 | 55.98% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240920P00055000 | 2024-04-02 11:08AM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTES240920P00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.45 | 0.20 | 0.90 | 0.00 | - | - | 20 | 53.61% |
| NTES240920P00065000 | 2024-04-25 12:21PM EDT | 65.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NTES240920P00070000 | 2024-04-16 10:54AM EDT | 70.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES240920P00075000 | 2024-04-29 9:43AM EDT | 75.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTES240920P00080000 | 2024-04-16 10:30AM EDT | 80.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTES240920P00085000 | 2024-04-23 2:38PM EDT | 85.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NTES240920P00090000 | 2024-04-23 2:42PM EDT | 90.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| NTES240920P00095000 | 2024-04-29 1:07PM EDT | 95.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NTES240920P00100000 | 2024-04-29 12:59PM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NTES240920P00105000 | 2024-04-29 9:45AM EDT | 105.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTES240920P00110000 | 2024-04-04 1:57PM EDT | 110.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NTES240920P00115000 | 2024-03-01 12:28PM EDT | 115.00 | 14.60 | 17.00 | 19.50 | 0.00 | - | 9 | 92 | 25.14% |
| NTES240920P00120000 | 2024-02-29 3:09PM EDT | 120.00 | 18.80 | 19.10 | 21.10 | 0.00 | - | 12 | 157 | 0.00% |
| NTES240920P00125000 | 2024-02-29 11:15AM EDT | 125.00 | 20.80 | 23.30 | 24.90 | 0.00 | - | 4 | 94 | 0.00% |
| NTES240920P00130000 | 2024-04-15 11:52AM EDT | 130.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES240920P00150000 | 2024-04-10 10:16AM EDT | 150.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.