NTES - NetEase, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES230616C00055000 | 2023-04-25 11:04AM EDT | 55.00 | 30.00 | 30.30 | 31.40 | 0.00 | - | 1 | 6 | 148.73% |
| NTES230616C00060000 | 2023-05-25 9:35AM EDT | 60.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTES230616C00065000 | 2023-05-19 9:46AM EDT | 65.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTES230616C00070000 | 2023-05-30 9:36AM EDT | 70.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES230616C00075000 | 2023-05-24 9:32AM EDT | 75.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTES230616C00080000 | 2023-05-30 2:39PM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NTES230616C00085000 | 2023-05-30 3:59PM EDT | 85.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.10% |
| NTES230616C00090000 | 2023-05-30 3:40PM EDT | 90.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NTES230616C00095000 | 2023-05-30 12:08PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NTES230616C00100000 | 2023-05-30 12:02PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NTES230616C00105000 | 2023-05-26 1:41PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NTES230616C00110000 | 2023-05-30 11:46AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES230616C00115000 | 2023-05-01 9:48AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES230616C00120000 | 2023-03-31 9:30AM EDT | 120.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 92.87% |
| NTES230616C00125000 | 2023-05-08 9:58AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTES230616C00130000 | 2023-04-28 3:06PM EDT | 130.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 37 | 95.12% |
| NTES230616C00135000 | 2023-04-26 3:33PM EDT | 135.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 29 | 33 | 101.95% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES230616P00030000 | 2022-11-16 10:39AM EDT | 30.00 | 0.84 | 0.00 | 2.50 | 0.00 | - | - | 3 | 340.53% |
| NTES230616P00035000 | 2023-04-25 2:03PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 169.53% |
| NTES230616P00040000 | 2023-04-26 10:06AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 134.38% |
| NTES230616P00045000 | 2023-05-24 9:49AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTES230616P00050000 | 2023-05-26 10:47AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTES230616P00055000 | 2023-05-24 11:37AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTES230616P00060000 | 2023-05-30 2:17PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NTES230616P00065000 | 2023-05-30 12:23PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES230616P00070000 | 2023-05-30 10:46AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NTES230616P00075000 | 2023-05-30 3:07PM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 12.50% |
| NTES230616P00080000 | 2023-05-30 3:58PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,485 | 0 | 6.25% |
| NTES230616P00085000 | 2023-05-30 3:11PM EDT | 85.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| NTES230616P00090000 | 2023-05-30 11:09AM EDT | 90.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| NTES230616P00095000 | 2023-05-26 10:37AM EDT | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES230616P00100000 | 2023-05-26 11:09AM EDT | 100.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTES230616P00105000 | 2023-04-24 2:38PM EDT | 105.00 | 15.19 | 21.20 | 22.10 | 0.00 | - | 75 | 89 | 97.27% |
| NTES230616P00120000 | 2023-05-25 3:47PM EDT | 120.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.