NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES230210C00090000 | 2023-02-03 1:59PM EST | 2023-02-10 | 2.10 | 1.65 | 2.00 | -0.25 | -10.64% | 9 | 1,024 | 44.53% |
| NTES230217C00090000 | 2023-02-01 2:43PM EST | 2023-02-17 | 3.52 | 2.60 | 2.85 | 0.00 | - | 204 | 574 | 42.82% |
| NTES230224C00090000 | 2023-01-31 10:12AM EST | 2023-02-24 | 3.40 | 3.90 | 4.70 | 0.00 | - | 4 | 45 | 51.81% |
| NTES230303C00090000 | 2023-01-20 3:44PM EST | 2023-03-03 | 4.70 | 4.10 | 4.80 | 0.00 | - | 6 | 20 | 49.73% |
| NTES230317C00090000 | 2023-02-03 3:58PM EST | 2023-03-17 | 5.66 | 5.10 | 5.60 | +0.52 | +10.12% | 254 | 600 | 47.02% |
| NTES230616C00090000 | 2023-01-30 2:58PM EST | 2023-06-16 | 9.66 | 9.20 | 9.80 | 0.00 | - | 60 | 128 | 45.78% |
| NTES240119C00090000 | 2023-01-18 9:45AM EST | 2024-01-19 | 16.62 | 14.00 | 15.80 | 0.00 | - | 1 | 18 | 45.53% |
| NTES250117C00090000 | 2022-11-02 1:39PM EST | 2025-01-17 | 9.50 | 12.00 | 16.60 | 0.00 | - | - | 1 | 33.48% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES230210P00090000 | 2023-02-03 1:41PM EST | 2023-02-10 | 1.54 | 1.60 | 1.80 | -0.21 | -12.00% | 14 | 25 | 38.04% |
| NTES230217P00090000 | 2023-02-03 1:45PM EST | 2023-02-17 | 2.50 | 2.50 | 2.65 | +0.40 | +19.05% | 13 | 700 | 38.40% |
| NTES230224P00090000 | 2023-01-30 3:06PM EST | 2023-02-24 | 3.99 | 3.50 | 4.00 | 0.00 | - | 5 | 42 | 47.05% |
| NTES230303P00090000 | 2023-01-25 2:30PM EST | 2023-03-03 | 4.80 | 3.70 | 4.30 | 0.00 | - | 1 | 68 | 43.58% |
| NTES230317P00090000 | 2023-02-03 3:58PM EST | 2023-03-17 | 5.40 | 5.10 | 5.40 | +1.00 | +22.73% | 256 | 189 | 44.53% |
| NTES230616P00090000 | 2023-02-03 10:05AM EST | 2023-06-16 | 8.50 | 8.30 | 8.90 | +0.70 | +8.97% | 9 | 36 | 41.13% |
| NTES240119P00090000 | 2023-01-30 3:17PM EST | 2024-01-19 | 13.00 | 12.10 | 13.30 | 0.00 | - | 1 | 621 | 37.99% |
| NTES250117P00090000 | 2023-01-26 12:16PM EST | 2025-01-17 | 17.50 | 15.10 | 19.90 | 0.00 | - | 4 | 5 | 40.12% |
© 2023 Yahoo. All rights reserved.
