NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:110.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510C00110000 | 2024-05-09 11:35AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.55 | 0.00 | - | 3 | 15 | 107.23% |
| NTES240517C00110000 | 2024-05-08 1:44PM EDT | 2024-05-17 | 0.18 | 0.20 | 0.35 | 0.00 | - | 4 | 183 | 52.54% |
| NTES240524C00110000 | 2024-05-06 1:52PM EDT | 2024-05-24 | 1.50 | 0.90 | 1.35 | 0.00 | - | 17 | 8 | 56.15% |
| NTES240531C00110000 | 2024-05-08 9:38AM EDT | 2024-05-31 | 1.11 | 1.25 | 1.50 | 0.00 | - | 5 | 5 | 50.49% |
| NTES240607C00110000 | 2024-05-07 11:32AM EDT | 2024-06-07 | 1.30 | 1.35 | 1.80 | 0.00 | - | 2 | 2 | 49.27% |
| NTES240614C00110000 | 2024-05-03 11:17AM EDT | 2024-06-14 | 3.20 | 1.70 | 2.10 | 0.00 | - | 6 | - | 47.41% |
| NTES240621C00110000 | 2024-05-08 9:45AM EDT | 2024-06-21 | 2.22 | 2.10 | 2.30 | +0.42 | +23.33% | 1 | 833 | 45.29% |
| NTES240719C00110000 | 2024-05-06 2:14PM EDT | 2024-07-19 | 4.12 | 3.20 | 3.50 | 0.00 | - | 1 | 245 | 43.41% |
| NTES240920C00110000 | 2024-05-08 10:32AM EDT | 2024-09-20 | 4.70 | 4.40 | 6.00 | 0.00 | - | 5 | 489 | 42.98% |
| NTES241220C00110000 | 2024-05-02 2:33PM EDT | 2024-12-20 | 8.50 | 8.30 | 8.80 | 0.00 | - | 1 | 9 | 42.52% |
| NTES250117C00110000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 11.70 | 9.00 | 9.40 | 0.00 | - | 4 | 86 | 41.96% |
| NTES260116C00110000 | 2024-04-30 10:19AM EDT | 2026-01-16 | 14.40 | 16.40 | 17.40 | 0.00 | - | 1 | 9 | 42.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240517P00110000 | 2024-05-09 11:27AM EDT | 2024-05-17 | 12.13 | 11.40 | 12.70 | -4.03 | -24.94% | 2 | 9 | 56.30% |
| NTES240621P00110000 | 2024-05-09 11:27AM EDT | 2024-06-21 | 14.13 | 13.50 | 13.90 | -4.37 | -23.62% | 2 | 599 | 45.34% |
| NTES240719P00110000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 11.30 | 14.40 | 14.90 | 0.00 | - | 11 | 11 | 42.16% |
| NTES240920P00110000 | 2024-04-04 1:57PM EDT | 2024-09-20 | 17.60 | 13.60 | 16.20 | 0.00 | - | 9 | 527 | 36.80% |
| NTES241220P00110000 | 2024-04-22 1:52PM EDT | 2024-12-20 | 20.30 | 18.40 | 19.10 | 0.00 | - | - | 1 | 38.27% |
| NTES250117P00110000 | 2024-03-20 1:37PM EDT | 2025-01-17 | 15.60 | 19.80 | 23.50 | 0.00 | - | 1 | 25 | 49.67% |
| NTES260116P00110000 | 2024-01-26 11:24AM EDT | 2026-01-16 | 23.00 | 19.20 | 20.60 | 0.00 | - | 4 | 4 | 26.15% |
© 2024 Yahoo. All rights reserved.