NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240517C00090000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 12.80 | 6.90 | 10.60 | 0.00 | - | 2 | 15 | 101.42% |
| NTES240531C00090000 | 2024-05-08 10:08AM EDT | 2024-05-31 | 8.50 | 9.20 | 10.70 | 0.00 | - | 1 | 1 | 59.91% |
| NTES240621C00090000 | 2024-05-07 11:18AM EDT | 2024-06-21 | 10.10 | 10.60 | 11.20 | 0.00 | - | 12 | 404 | 47.07% |
| NTES240719C00090000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 11.10 | 11.60 | 13.70 | 0.00 | - | 1 | 0 | 53.49% |
| NTES240920C00090000 | 2024-05-08 11:10AM EDT | 2024-09-20 | 13.20 | 14.20 | 16.70 | 0.00 | - | 1 | 21 | 52.91% |
| NTES250117C00090000 | 2024-05-06 10:00AM EDT | 2025-01-17 | 20.40 | 15.60 | 18.30 | 0.00 | - | 137 | 102 | 43.82% |
| NTES260116C00090000 | 2024-04-25 1:00PM EDT | 2026-01-16 | 22.12 | 24.10 | 26.20 | 0.00 | - | 6 | 39 | 45.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240517P00090000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.35 | 0.00 | - | 3 | 184 | 52.54% |
| NTES240524P00090000 | 2024-05-10 11:50AM EDT | 2024-05-24 | 1.30 | 1.00 | 1.25 | +0.23 | +21.50% | 3 | 25 | 54.83% |
| NTES240531P00090000 | 2024-05-07 11:56AM EDT | 2024-05-31 | 1.92 | 0.70 | 1.85 | 0.00 | - | 1 | 9 | 55.52% |
| NTES240607P00090000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 2.45 | 1.40 | 2.55 | 0.00 | - | - | 127 | 56.29% |
| NTES240614P00090000 | 2024-05-07 10:33AM EDT | 2024-06-14 | 2.85 | 1.70 | 2.90 | 0.00 | - | - | 10 | 53.88% |
| NTES240621P00090000 | 2024-05-09 11:34AM EDT | 2024-06-21 | 2.65 | 2.45 | 2.75 | 0.00 | - | 3 | 1,092 | 47.80% |
| NTES240719P00090000 | 2024-05-10 10:06AM EDT | 2024-07-19 | 3.42 | 2.45 | 4.30 | -0.48 | -12.31% | 1 | 983 | 47.72% |
| NTES240920P00090000 | 2024-05-09 9:40AM EDT | 2024-09-20 | 5.75 | 5.50 | 6.50 | 0.00 | - | 1 | 267 | 45.12% |
| NTES250117P00090000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 7.01 | 8.10 | 8.80 | 0.00 | - | 2 | 97 | 40.58% |
| NTES260116P00090000 | 2024-04-25 1:00PM EDT | 2026-01-16 | 15.52 | 12.90 | 15.10 | 0.00 | - | 6 | 39 | 39.49% |
© 2024 Yahoo. All rights reserved.