NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240419C00085000 | 2024-02-22 4:42PM EDT | 85.00 | 25.90 | 19.30 | 23.10 | 0.00 | - | 1 | 1 | 911.23% |
| NTES240419C00087000 | 2024-04-12 2:39PM EDT | 87.00 | 5.75 | 6.00 | 6.50 | 0.00 | - | 3 | 2 | 73.44% |
| NTES240419C00090000 | 2024-04-19 11:01AM EDT | 90.00 | 3.00 | 3.00 | 3.40 | +0.45 | +17.65% | 500 | 505 | 60.74% |
| NTES240419C00092000 | 2024-04-19 9:43AM EDT | 92.00 | 1.36 | 1.10 | 1.35 | +0.31 | +29.52% | 7 | 154 | 28.71% |
| NTES240419C00093000 | 2024-04-19 12:23PM EDT | 93.00 | 0.20 | 0.30 | 0.45 | -0.50 | -71.43% | 2 | 28 | 17.48% |
| NTES240419C00094000 | 2024-04-19 11:01AM EDT | 94.00 | 0.15 | 0.00 | 0.10 | -0.20 | -57.14% | 4 | 54 | 18.95% |
| NTES240419C00095000 | 2024-04-19 10:54AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 7 | 140 | 32.03% |
| NTES240419C00096000 | 2024-04-19 11:01AM EDT | 96.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 153 | 43.75% |
| NTES240419C00097000 | 2024-04-18 11:10AM EDT | 97.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 108 | 81.05% |
| NTES240419C00098000 | 2024-04-16 3:35PM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 56.25% |
| NTES240419C00099000 | 2024-04-17 10:07AM EDT | 99.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 9 | 212 | 64.84% |
| NTES240419C00100000 | 2024-04-18 3:31PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 2,001 | 65.63% |
| NTES240419C00101000 | 2024-04-15 11:10AM EDT | 101.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 70 | 82.03% |
| NTES240419C00102000 | 2024-04-15 11:15AM EDT | 102.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 81.25% |
| NTES240419C00103000 | 2024-04-17 11:48AM EDT | 103.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 173 | 150.59% |
| NTES240419C00104000 | 2024-04-19 10:07AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | -0.31 | -86.11% | 1 | 71 | 95.31% |
| NTES240419C00105000 | 2024-04-12 3:42PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 282 | 114.06% |
| NTES240419C00106000 | 2024-03-27 1:20PM EDT | 106.00 | 2.95 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 109.38% |
| NTES240419C00107000 | 2024-04-10 9:38AM EDT | 107.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 190.23% |
| NTES240419C00108000 | 2024-04-10 9:32AM EDT | 108.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 199.61% |
| NTES240419C00109000 | 2024-03-22 10:28AM EDT | 109.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NTES240419C00110000 | 2024-04-18 12:21PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 868 | 135.94% |
| NTES240419C00111000 | 2024-04-09 3:56PM EDT | 111.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 226.56% |
| NTES240419C00112000 | 2024-03-20 9:42AM EDT | 112.00 | 3.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 235.16% |
| NTES240419C00113000 | 2024-03-25 3:51PM EDT | 113.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 243.75% |
| NTES240419C00114000 | 2024-04-01 9:30AM EDT | 114.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 252.15% |
| NTES240419C00115000 | 2024-04-18 12:21PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 158 | 167.19% |
| NTES240419C00116000 | 2024-04-01 9:59AM EDT | 116.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 268.56% |
| NTES240419C00120000 | 2024-04-16 3:26PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,219 | 196.88% |
| NTES240419C00122000 | 2024-03-28 1:49PM EDT | 122.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 334.38% |
| NTES240419C00125000 | 2024-04-09 10:56AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 292 | 336.33% |
| NTES240419C00130000 | 2024-03-18 10:46AM EDT | 130.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 104 | 428.91% |
| NTES240419C00135000 | 2024-02-29 3:34PM EDT | 135.00 | 0.51 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 453.52% |
| NTES240419C00140000 | 2024-03-21 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 351.56% |
| NTES240419C00145000 | 2024-03-19 3:59PM EDT | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1,823 | 1,825 | 318.75% |
| NTES240419C00150000 | 2024-03-12 12:42PM EDT | 150.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 490.23% |
| NTES240419C00155000 | 2024-03-19 12:47PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 362.50% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240419P00075000 | 2024-04-05 1:33PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 15 | 176.56% |
| NTES240419P00080000 | 2024-04-04 1:30PM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 212.89% |
| NTES240419P00085000 | 2024-04-19 10:31AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 2 | 284 | 83.59% |
| NTES240419P00087000 | 2024-04-15 10:46AM EDT | 87.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 118.36% |
| NTES240419P00088000 | 2024-04-18 10:16AM EDT | 88.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 56.25% |
| NTES240419P00089000 | 2024-04-18 9:31AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 3 | 43 | 52.73% |
| NTES240419P00090000 | 2024-04-19 10:31AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 8 | 80 | 42.19% |
| NTES240419P00091000 | 2024-04-19 9:30AM EDT | 91.00 | 0.35 | 0.00 | 0.05 | -0.05 | -12.50% | 1 | 9 | 31.64% |
| NTES240419P00092000 | 2024-04-18 12:46PM EDT | 92.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 19.92% |
| NTES240419P00093000 | 2024-04-19 12:23PM EDT | 93.00 | 0.25 | 0.15 | 0.25 | -1.00 | -80.00% | 58 | 108 | 17.48% |
| NTES240419P00094000 | 2024-04-18 3:29PM EDT | 94.00 | 1.82 | 0.80 | 1.25 | 0.00 | - | 4 | 28 | 40.23% |
| NTES240419P00095000 | 2024-04-19 12:32PM EDT | 95.00 | 2.50 | 1.65 | 2.70 | -0.81 | -24.47% | 257 | 410 | 52.73% |
| NTES240419P00096000 | 2024-04-18 1:53PM EDT | 96.00 | 3.80 | 2.65 | 3.20 | 0.00 | - | 1 | 64 | 69.24% |
| NTES240419P00097000 | 2024-04-12 3:51PM EDT | 97.00 | 5.32 | 3.60 | 4.40 | 0.00 | - | 2 | 92 | 65.82% |
| NTES240419P00098000 | 2024-04-18 12:12PM EDT | 98.00 | 5.70 | 4.70 | 5.60 | 0.00 | - | 1 | 42 | 91.80% |
| NTES240419P00099000 | 2024-04-15 9:30AM EDT | 99.00 | 6.56 | 5.60 | 6.00 | 0.00 | - | 6 | 14 | 88.28% |
| NTES240419P00100000 | 2024-04-17 2:55PM EDT | 100.00 | 10.40 | 6.60 | 7.00 | 0.00 | - | 1,808 | 143 | 98.83% |
| NTES240419P00101000 | 2024-04-18 3:02PM EDT | 101.00 | 8.41 | 7.10 | 8.00 | 0.00 | - | 159 | 86 | 109.18% |
| NTES240419P00102000 | 2024-04-18 2:37PM EDT | 102.00 | 10.20 | 8.60 | 9.50 | 0.00 | - | 7 | 4 | 125.59% |
| NTES240419P00103000 | 2024-04-18 2:37PM EDT | 103.00 | 11.20 | 9.10 | 10.90 | 0.00 | - | 5 | 3 | 128.52% |
| NTES240419P00104000 | 2024-04-18 3:02PM EDT | 104.00 | 11.80 | 10.50 | 11.20 | 0.00 | - | 34 | 14 | 106.25% |
| NTES240419P00105000 | 2024-04-18 3:02PM EDT | 105.00 | 12.64 | 11.70 | 12.20 | 0.00 | - | 280 | 95 | 138.67% |
| NTES240419P00106000 | 2024-04-18 3:02PM EDT | 106.00 | 13.50 | 12.60 | 14.40 | 0.00 | - | 75 | 32 | 214.65% |
| NTES240419P00107000 | 2024-03-21 1:54PM EDT | 107.00 | 4.20 | 13.50 | 15.10 | 0.00 | - | 5 | 0 | 204.88% |
| NTES240419P00108000 | 2024-04-18 2:34PM EDT | 108.00 | 16.20 | 13.90 | 15.00 | 0.00 | - | 2 | 7 | 173.44% |
| NTES240419P00109000 | 2024-04-17 3:31PM EDT | 109.00 | 18.70 | 15.40 | 16.00 | 0.00 | - | 3 | 4 | 181.84% |
| NTES240419P00110000 | 2024-04-18 3:02PM EDT | 110.00 | 17.90 | 16.60 | 17.30 | 0.00 | - | 160 | 62 | 179.69% |
| NTES240419P00111000 | 2024-04-17 3:51PM EDT | 111.00 | 20.99 | 17.70 | 18.10 | 0.00 | - | 54 | 0 | 175.00% |
| NTES240419P00115000 | 2024-04-18 2:37PM EDT | 115.00 | 23.20 | 21.00 | 22.10 | 0.00 | - | 12 | 7 | 248.44% |
| NTES240419P00120000 | 2024-04-17 3:31PM EDT | 120.00 | 29.70 | 25.10 | 28.60 | 0.00 | - | 3 | 1 | 214.06% |
© 2024 Yahoo. All rights reserved.