NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240426C00081000 | 2024-04-19 2:14PM EDT | 81.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NTES240426C00087000 | 2024-04-17 9:36AM EDT | 87.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NTES240426C00090000 | 2024-04-24 9:38AM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| NTES240426C00091000 | 2024-04-24 9:31AM EDT | 91.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NTES240426C00092000 | 2024-04-24 3:50PM EDT | 92.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NTES240426C00093000 | 2024-04-24 12:11PM EDT | 93.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| NTES240426C00094000 | 2024-04-24 3:20PM EDT | 94.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| NTES240426C00095000 | 2024-04-24 2:29PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 3.13% |
| NTES240426C00096000 | 2024-04-24 10:57AM EDT | 96.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 6.25% |
| NTES240426C00097000 | 2024-04-24 2:50PM EDT | 97.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 12.50% |
| NTES240426C00098000 | 2024-04-23 12:11PM EDT | 98.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 12.50% |
| NTES240426C00099000 | 2024-04-24 9:42AM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| NTES240426C00100000 | 2024-04-23 9:47AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| NTES240426C00101000 | 2024-04-23 3:27PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 25.00% |
| NTES240426C00102000 | 2024-04-16 3:23PM EDT | 102.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| NTES240426C00103000 | 2024-04-17 3:24PM EDT | 103.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| NTES240426C00104000 | 2024-04-02 12:39PM EDT | 104.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 53 | 54 | 25.00% |
| NTES240426C00105000 | 2024-04-12 12:54PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| NTES240426C00106000 | 2024-04-22 2:16PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 306 | 50.00% |
| NTES240426C00107000 | 2024-04-19 11:04AM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| NTES240426C00108000 | 2024-04-10 3:13PM EDT | 108.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| NTES240426C00110000 | 2024-04-18 3:37PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| NTES240426C00111000 | 2024-04-18 3:37PM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| NTES240426C00113000 | 2024-03-18 12:59PM EDT | 113.00 | 2.90 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 212.99% |
| NTES240426C00114000 | 2024-03-12 11:56AM EDT | 114.00 | 3.40 | 0.10 | 0.30 | 0.00 | - | - | 1 | 151.17% |
| NTES240426C00115000 | 2024-03-25 12:16PM EDT | 115.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 177.93% |
| NTES240426C00118000 | 2024-04-02 12:17PM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NTES240426C00120000 | 2024-04-04 11:11AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| NTES240426C00121000 | 2024-03-28 10:54AM EDT | 121.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| NTES240426C00135000 | 2024-03-14 2:06PM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 279.30% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240426P00080000 | 2024-04-12 12:16PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NTES240426P00083000 | 2024-04-22 11:43AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| NTES240426P00084000 | 2024-04-17 11:02AM EDT | 84.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NTES240426P00085000 | 2024-04-22 11:41AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| NTES240426P00086000 | 2024-04-17 9:33AM EDT | 86.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| NTES240426P00087000 | 2024-04-23 9:58AM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 25.00% |
| NTES240426P00088000 | 2024-04-23 1:32PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| NTES240426P00089000 | 2024-04-23 12:23PM EDT | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 215 | 25.00% |
| NTES240426P00090000 | 2024-04-24 10:52AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 12.50% |
| NTES240426P00091000 | 2024-04-23 1:53PM EDT | 91.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| NTES240426P00092000 | 2024-04-24 2:33PM EDT | 92.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 6.25% |
| NTES240426P00093000 | 2024-04-24 12:16PM EDT | 93.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 3.13% |
| NTES240426P00094000 | 2024-04-24 3:54PM EDT | 94.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.20% |
| NTES240426P00095000 | 2024-04-24 9:36AM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| NTES240426P00096000 | 2024-04-23 11:13AM EDT | 96.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| NTES240426P00097000 | 2024-04-22 9:32AM EDT | 97.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NTES240426P00098000 | 2024-04-19 3:56PM EDT | 98.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| NTES240426P00099000 | 2024-04-19 12:42PM EDT | 99.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NTES240426P00100000 | 2024-04-24 9:31AM EDT | 100.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NTES240426P00102000 | 2024-04-24 3:47PM EDT | 102.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTES240426P00104000 | 2024-04-22 12:37PM EDT | 104.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NTES240426P00105000 | 2024-04-12 12:10PM EDT | 105.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTES240426P00106000 | 2024-03-27 2:46PM EDT | 106.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES240426P00111000 | 2024-03-13 10:02AM EDT | 111.00 | 5.80 | 15.50 | 19.60 | 0.00 | - | 1 | 1 | 170.70% |
| NTES240426P00113000 | 2024-03-13 3:49PM EDT | 113.00 | 7.10 | 19.70 | 22.90 | 0.00 | - | - | 2 | 286.33% |
© 2024 Yahoo. All rights reserved.