Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTES240405C00096000 | 2024-03-06 1:07PM EDT | 96.00 | 8.22 | 6.20 | 9.60 | 0.00 | - | 30 | 4 | 85.01% |
NTES240405C00099000 | 2024-02-29 10:31AM EDT | 99.00 | 15.50 | 4.70 | 7.10 | 0.00 | - | - | 1 | 53.17% |
NTES240405C00102000 | 2024-03-28 11:27AM EDT | 102.00 | 3.10 | 2.60 | 2.80 | -0.07 | -2.21% | 8 | 2 | 32.62% |
NTES240405C00103000 | 2024-03-27 11:48AM EDT | 103.00 | 2.55 | 2.05 | 2.20 | 0.00 | - | 6 | 8 | 32.08% |
NTES240405C00104000 | 2024-03-28 3:58PM EDT | 104.00 | 1.58 | 1.55 | 1.70 | -0.47 | -22.93% | 44 | 182 | 31.89% |
NTES240405C00105000 | 2024-03-28 3:20PM EDT | 105.00 | 1.25 | 1.15 | 1.30 | -1.05 | -45.65% | 100 | 29 | 32.03% |
NTES240405C00106000 | 2024-03-28 3:58PM EDT | 106.00 | 0.90 | 0.85 | 1.00 | -0.55 | -37.93% | 4 | 277 | 32.62% |
NTES240405C00107000 | 2024-03-28 12:04PM EDT | 107.00 | 0.84 | 0.60 | 0.75 | -0.26 | -23.64% | 5 | 22 | 32.96% |
NTES240405C00108000 | 2024-03-26 11:55AM EDT | 108.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 1 | 98 | 34.38% |
NTES240405C00109000 | 2024-03-27 11:48AM EDT | 109.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 5 | 11 | 36.18% |
NTES240405C00110000 | 2024-03-28 12:33PM EDT | 110.00 | 0.40 | 0.25 | 0.40 | -0.10 | -20.00% | 5 | 34 | 37.35% |
NTES240405C00111000 | 2024-03-28 12:33PM EDT | 111.00 | 0.30 | 0.15 | 0.35 | -1.40 | -82.35% | 6 | 16 | 39.45% |
NTES240405C00112000 | 2024-03-25 9:33AM EDT | 112.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 39.31% |
NTES240405C00113000 | 2024-03-25 9:31AM EDT | 113.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 2 | 3 | 42.53% |
NTES240405C00114000 | 2024-03-28 1:14PM EDT | 114.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 1 | 8 | 43.36% |
NTES240405C00115000 | 2024-03-26 3:58PM EDT | 115.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 10 | 13 | 46.29% |
NTES240405C00116000 | 2024-03-25 9:31AM EDT | 116.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 52.88% |
NTES240405C00119000 | 2024-03-18 9:30AM EDT | 119.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 4 | 13 | 54.49% |
NTES240405C00125000 | 2024-02-29 10:48AM EDT | 125.00 | 1.65 | 0.00 | 2.00 | 0.00 | - | - | 4 | 106.30% |
NTES240405C00130000 | 2024-03-14 9:30AM EDT | 130.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 100 | 155 | 109.47% |
NTES240405C00145000 | 2024-02-28 4:00PM EDT | 145.00 | 0.41 | 0.00 | 2.10 | 0.00 | - | - | 5 | 161.82% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTES240405P00090000 | 2024-03-26 12:23PM EDT | 90.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 78.37% |
NTES240405P00092000 | 2024-03-20 2:46PM EDT | 92.00 | 0.22 | 0.00 | 0.90 | 0.00 | - | 8 | 8 | 62.99% |
NTES240405P00093000 | 2024-03-28 11:58AM EDT | 93.00 | 0.10 | 0.00 | 1.35 | -0.28 | -73.68% | 2 | 4 | 66.21% |
NTES240405P00094000 | 2024-03-28 12:02PM EDT | 94.00 | 0.10 | 0.00 | 0.55 | -0.90 | -90.00% | 10 | 1 | 57.67% |
NTES240405P00095000 | 2024-03-27 11:26AM EDT | 95.00 | 0.20 | 0.05 | 1.20 | 0.00 | - | 9 | 19 | 55.37% |
NTES240405P00096000 | 2024-03-28 10:40AM EDT | 96.00 | 0.25 | 0.10 | 0.20 | -0.05 | -16.67% | 200 | 25 | 36.33% |
NTES240405P00097000 | 2024-03-27 2:33PM EDT | 97.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 6 | 45 | 34.47% |
NTES240405P00098000 | 2024-03-27 11:44AM EDT | 98.00 | 0.57 | 0.20 | 0.30 | 0.00 | - | 7 | 35 | 32.03% |
NTES240405P00099000 | 2024-03-26 3:13PM EDT | 99.00 | 0.45 | 0.35 | 0.45 | -0.20 | -30.77% | 5 | 15 | 31.89% |
NTES240405P00100000 | 2024-03-28 12:27PM EDT | 100.00 | 0.53 | 0.50 | 0.60 | -0.52 | -49.52% | 3 | 56 | 30.57% |
NTES240405P00101000 | 2024-03-28 12:45PM EDT | 101.00 | 0.80 | 0.70 | 0.85 | -0.54 | -40.30% | 13 | 62 | 30.23% |
NTES240405P00102000 | 2024-03-28 3:52PM EDT | 102.00 | 1.15 | 1.00 | 1.20 | -0.61 | -34.66% | 2 | 22 | 30.37% |
NTES240405P00103000 | 2024-03-28 12:45PM EDT | 103.00 | 1.55 | 1.45 | 1.60 | -0.60 | -27.91% | 206 | 12 | 29.93% |
NTES240405P00104000 | 2024-03-28 3:51PM EDT | 104.00 | 2.00 | 1.95 | 2.15 | -0.55 | -21.57% | 19 | 3 | 30.57% |
NTES240405P00105000 | 2024-03-28 1:47PM EDT | 105.00 | 2.85 | 2.55 | 2.70 | -0.45 | -13.64% | 7 | 9 | 29.79% |
NTES240405P00106000 | 2024-03-27 11:48AM EDT | 106.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 12 | 15 | 30.23% |
NTES240405P00107000 | 2024-03-28 10:39AM EDT | 107.00 | 4.50 | 4.00 | 4.30 | +0.73 | +19.36% | 7 | 1 | 33.40% |
NTES240405P00108000 | 2024-03-22 12:26PM EDT | 108.00 | 5.00 | 4.80 | 5.10 | +0.66 | +15.21% | 3 | 3 | 33.69% |
NTES240405P00109000 | 2024-03-25 10:40AM EDT | 109.00 | 6.76 | 5.60 | 6.00 | 0.00 | - | 5 | 5 | 35.40% |
NTES240405P00110000 | 2024-03-21 12:03PM EDT | 110.00 | 4.90 | 4.80 | 6.90 | 0.00 | - | 20 | 15 | 36.48% |