NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240531C00100000 | 2024-05-30 1:56PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 12 | 81 | 73.83% |
| NTES240607C00100000 | 2024-05-28 9:30AM EDT | 2024-06-07 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 60 | 46.97% |
| NTES240614C00100000 | 2024-05-29 3:06PM EDT | 2024-06-14 | 0.35 | 0.25 | 0.55 | -0.02 | -5.41% | 1 | 9 | 41.85% |
| NTES240621C00100000 | 2024-05-30 1:34PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.85 | 0.00 | - | 26 | 711 | 40.28% |
| NTES240628C00100000 | 2024-05-30 3:48PM EDT | 2024-06-28 | 1.08 | 0.80 | 1.10 | -1.27 | -54.04% | 100 | 0 | 38.82% |
| NTES240719C00100000 | 2024-05-30 2:59PM EDT | 2024-07-19 | 1.90 | 1.80 | 1.95 | +0.15 | +8.57% | 46 | 408 | 37.89% |
| NTES240920C00100000 | 2024-05-29 3:50PM EDT | 2024-09-20 | 4.00 | 4.10 | 4.70 | 0.00 | - | 88 | 496 | 40.45% |
| NTES241220C00100000 | 2024-05-28 11:25AM EDT | 2024-12-20 | 7.30 | 7.20 | 7.80 | 0.00 | - | 10 | 17 | 41.92% |
| NTES250117C00100000 | 2024-05-29 10:00AM EDT | 2025-01-17 | 7.50 | 8.10 | 9.30 | 0.00 | - | 1 | 199 | 44.55% |
| NTES260116C00100000 | 2024-05-30 1:06PM EDT | 2026-01-16 | 15.50 | 13.50 | 18.00 | 0.00 | - | 2 | 95 | 46.68% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240531P00100000 | 2024-05-29 3:38PM EDT | 2024-05-31 | 10.43 | 8.00 | 11.30 | 0.00 | - | 10 | 55 | 100.49% |
| NTES240607P00100000 | 2024-05-24 3:33PM EDT | 2024-06-07 | 10.00 | 8.60 | 11.80 | 0.00 | - | 1 | 52 | 64.70% |
| NTES240614P00100000 | 2024-05-24 9:53AM EDT | 2024-06-14 | 9.90 | 8.70 | 12.00 | 0.00 | - | 3 | 27 | 51.47% |
| NTES240621P00100000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 9.59 | 8.40 | 11.80 | 0.00 | - | 3 | 480 | 63.09% |
| NTES240628P00100000 | 2024-05-29 3:39PM EDT | 2024-06-28 | 11.30 | 9.40 | 11.50 | 0.00 | - | 10 | 25 | 51.86% |
| NTES240719P00100000 | 2024-05-28 10:50AM EDT | 2024-07-19 | 12.00 | 10.80 | 11.30 | 0.00 | - | 2 | 564 | 37.99% |
| NTES240920P00100000 | 2024-05-30 3:40PM EDT | 2024-09-20 | 13.10 | 11.80 | 15.30 | +3.40 | +35.05% | 4 | 518 | 46.95% |
| NTES241220P00100000 | 2024-04-29 10:36AM EDT | 2024-12-20 | 14.00 | 15.70 | 17.60 | 0.00 | - | - | 14 | 43.65% |
| NTES250117P00100000 | 2024-05-24 9:52AM EDT | 2025-01-17 | 16.00 | 15.60 | 16.40 | 0.00 | - | 1 | 116 | 36.74% |
| NTES260116P00100000 | 2024-05-28 12:06PM EDT | 2026-01-16 | 21.10 | 19.10 | 22.60 | 0.00 | - | 29 | 35 | 36.43% |
© 2024 Yahoo. All rights reserved.