Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,375.26 +44.66 (+3.36%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240726C00069000 | 2024-07-22 12:36PM EDT | 69.00 | 24.55 | 21.00 | 25.90 | 0.00 | - | - | 10 | 597.27% |
| NTES240726C00070000 | 2024-07-22 12:36PM EDT | 70.00 | 23.60 | 20.10 | 25.00 | 0.00 | - | - | 10 | 586.13% |
| NTES240726C00071000 | 2024-07-22 12:41PM EDT | 71.00 | 22.72 | 19.00 | 23.60 | 0.00 | - | - | 10 | 529.10% |
| NTES240726C00072000 | 2024-07-22 12:41PM EDT | 72.00 | 21.77 | 18.00 | 22.90 | 0.00 | - | - | 10 | 536.72% |
| NTES240726C00091000 | 2024-07-26 3:40PM EDT | 91.00 | 1.26 | 0.70 | 3.50 | -4.09 | -76.45% | 4 | 12 | 58.98% |
| NTES240726C00092000 | 2024-07-26 3:41PM EDT | 92.00 | 0.45 | 0.35 | 1.75 | -3.04 | -87.11% | 11 | 11 | 74.51% |
| NTES240726C00093000 | 2024-07-26 1:32PM EDT | 93.00 | 0.07 | 0.00 | 0.10 | -3.78 | -98.18% | 62 | 46 | 13.09% |
| NTES240726C00094000 | 2024-07-26 2:53PM EDT | 94.00 | 0.01 | 0.00 | 0.55 | -2.73 | -99.64% | 35 | 237 | 57.32% |
| NTES240726C00095000 | 2024-07-26 12:22PM EDT | 95.00 | 0.06 | 0.00 | 0.30 | -1.84 | -96.84% | 104 | 292 | 56.84% |
| NTES240726C00096000 | 2024-07-26 2:53PM EDT | 96.00 | 0.01 | 0.00 | 2.10 | -1.29 | -99.23% | 15 | 563 | 120.70% |
| NTES240726C00097000 | 2024-07-26 11:43AM EDT | 97.00 | 0.05 | 0.00 | 2.15 | -1.05 | -95.45% | 26 | 417 | 138.09% |
| NTES240726C00098000 | 2024-07-25 3:55PM EDT | 98.00 | 0.11 | 0.00 | 2.15 | -0.27 | -71.05% | 26 | 65 | 153.13% |
| NTES240726C00099000 | 2024-07-25 9:40AM EDT | 99.00 | 0.39 | 0.00 | 0.70 | -0.14 | -26.42% | 25 | 72 | 111.52% |
| NTES240726C00100000 | 2024-07-25 3:21PM EDT | 100.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 5 | 252 | 71.09% |
| NTES240726C00101000 | 2024-07-25 1:10PM EDT | 101.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 79 | 194.53% |
| NTES240726C00102000 | 2024-07-25 3:22PM EDT | 102.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 17 | 207.42% |
| NTES240726C00103000 | 2024-07-25 3:34PM EDT | 103.00 | 0.05 | - | 2.15 | 0.00 | - | - | - | 292.68% |
| NTES240726C00104000 | 2024-07-15 2:34PM EDT | 104.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 231.93% |
| NTES240726C00105000 | 2024-07-24 3:28PM EDT | 105.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 12 | 36 | 243.75% |
| NTES240726C00106000 | 2024-07-24 3:24PM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 675 | 675 | 114.84% |
| NTES240726C00107000 | 2024-07-24 3:23PM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 95 | 121.88% |
| NTES240726C00108000 | 2024-07-23 12:02PM EDT | 108.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 178 | 185 | 277.34% |
| NTES240726C00110000 | 2024-07-23 9:35AM EDT | 110.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 69 | 237.70% |
| NTES240726C00111000 | 2024-07-23 9:31AM EDT | 111.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 121 | 171.88% |
| NTES240726C00112000 | 2024-07-23 9:35AM EDT | 112.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 29 | 318.95% |
| NTES240726C00113000 | 2024-07-24 9:36AM EDT | 113.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 106 | 106 | 328.91% |
| NTES240726C00120000 | 2024-07-10 11:59AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 393.55% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240726P00072000 | 2024-07-19 10:12AM EDT | 72.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 26 | 414.45% |
| NTES240726P00073000 | 2024-07-19 1:38PM EDT | 73.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 192.19% |
| NTES240726P00074000 | 2024-07-22 9:43AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 106 | 130 | 200.00% |
| NTES240726P00075000 | 2024-07-22 9:54AM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 25 | 28 | 317.77% |
| NTES240726P00076000 | 2024-07-23 10:13AM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 231 | 260.16% |
| NTES240726P00080000 | 2024-07-17 2:17PM EDT | 80.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 17 | 35 | 281.84% |
| NTES240726P00081000 | 2024-07-23 3:55PM EDT | 81.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 227.54% |
| NTES240726P00082000 | 2024-07-23 3:55PM EDT | 82.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 47 | 49 | 249.02% |
| NTES240726P00083000 | 2024-07-23 3:59PM EDT | 83.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 94 | 96 | 232.62% |
| NTES240726P00084000 | 2024-07-23 11:32AM EDT | 84.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 43 | 216.11% |
| NTES240726P00085000 | 2024-07-23 12:03PM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 71 | 167.19% |
| NTES240726P00086000 | 2024-07-25 3:52PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 138 | 150 | 69.53% |
| NTES240726P00087000 | 2024-07-25 9:34AM EDT | 87.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 91.99% |
| NTES240726P00088000 | 2024-07-25 10:12AM EDT | 88.00 | 0.08 | 0.00 | 2.10 | -0.02 | -20.00% | 27 | 135 | 146.39% |
| NTES240726P00089000 | 2024-07-26 12:28PM EDT | 89.00 | 0.04 | 0.00 | 2.05 | -0.08 | -66.67% | 20 | 86 | 126.95% |
| NTES240726P00090000 | 2024-07-26 12:42PM EDT | 90.00 | 0.03 | 0.00 | 0.10 | -0.10 | -76.92% | 136 | 285 | 42.77% |
| NTES240726P00091000 | 2024-07-25 9:51AM EDT | 91.00 | 0.20 | 0.00 | 2.15 | +0.05 | +33.33% | 3 | 18 | 91.70% |
| NTES240726P00092000 | 2024-07-26 2:53PM EDT | 92.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 84 | 98 | 16.02% |
| NTES240726P00093000 | 2024-07-26 3:45PM EDT | 93.00 | 0.50 | 0.00 | 1.45 | +0.05 | +11.11% | 28 | 241 | 63.67% |
| NTES240726P00094000 | 2024-07-26 9:40AM EDT | 94.00 | 2.20 | 1.05 | 2.70 | +0.15 | +7.32% | 4 | 364 | 52.25% |
| NTES240726P00095000 | 2024-07-25 3:49PM EDT | 95.00 | 2.75 | 1.35 | 3.70 | +1.98 | +257.14% | 1 | 531 | 117.29% |
| NTES240726P00096000 | 2024-07-26 3:50PM EDT | 96.00 | 3.54 | 1.50 | 4.80 | +1.28 | +56.64% | 7 | 32 | 140.63% |
| NTES240726P00097000 | 2024-07-26 3:15PM EDT | 97.00 | 4.50 | 2.50 | 6.60 | -1.20 | -21.05% | 4 | 9 | 66.60% |
| NTES240726P00099000 | 2024-07-22 10:37AM EDT | 99.00 | 5.56 | 4.40 | 8.50 | 0.00 | - | 2 | 2 | 67.97% |
© 2024 Yahoo. All rights reserved.