Singapore markets open in 1 hour 45 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,300.27 +1,339.96 (+2.31%) CMC Crypto 200
1,278.21 +7.47 (+0.59%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510C00091000 | 2024-04-18 11:07AM EDT | 91.00 | 4.26 | 8.00 | 8.50 | 0.00 | - | - | 2 | 50.15% |
| NTES240510C00093000 | 2024-04-09 3:07PM EDT | 93.00 | 9.50 | 6.30 | 6.90 | 0.00 | - | 1 | 2 | 50.64% |
| NTES240510C00094000 | 2024-05-02 10:49AM EDT | 94.00 | 4.50 | 5.40 | 5.80 | +1.65 | +57.89% | 1 | 8 | 43.24% |
| NTES240510C00095000 | 2024-04-30 1:33PM EDT | 95.00 | 2.05 | 4.70 | 5.10 | 0.00 | - | 2 | 3 | 44.02% |
| NTES240510C00096000 | 2024-05-02 12:32PM EDT | 96.00 | 4.00 | 4.10 | 4.40 | +2.35 | +142.42% | 10 | 3 | 43.73% |
| NTES240510C00097000 | 2024-05-02 1:13PM EDT | 97.00 | 3.50 | 3.40 | 3.70 | +1.85 | +112.12% | 5 | 2 | 42.53% |
| NTES240510C00098000 | 2024-05-02 12:38PM EDT | 98.00 | 2.85 | 2.85 | 3.10 | +1.50 | +111.11% | 57 | 15 | 42.11% |
| NTES240510C00099000 | 2024-05-02 3:46PM EDT | 99.00 | 2.15 | 2.30 | 2.55 | +0.15 | +7.50% | 15 | 8 | 41.53% |
| NTES240510C00100000 | 2024-05-02 3:19PM EDT | 100.00 | 1.85 | 1.85 | 2.20 | +1.15 | +164.29% | 14 | 25 | 43.21% |
| NTES240510C00101000 | 2024-05-02 3:27PM EDT | 101.00 | 1.40 | 1.50 | 1.80 | +0.95 | +211.11% | 7 | 13 | 43.16% |
| NTES240510C00103000 | 2024-05-02 3:06PM EDT | 103.00 | 0.95 | 0.95 | 1.20 | +0.48 | +102.13% | 10 | 4 | 43.75% |
| NTES240510C00105000 | 2024-05-01 3:01PM EDT | 105.00 | 0.30 | 0.55 | 0.80 | 0.00 | - | 2 | 7 | 44.87% |
| NTES240510C00107000 | 2024-04-26 9:55AM EDT | 107.00 | 0.43 | 0.35 | 0.55 | 0.00 | - | 4 | 4 | 46.63% |
| NTES240510C00108000 | 2024-04-26 9:55AM EDT | 108.00 | 0.38 | 0.25 | 0.45 | 0.00 | - | 4 | 4 | 47.27% |
| NTES240510C00110000 | 2024-04-08 10:19AM EDT | 110.00 | 0.95 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 48.63% |
| NTES240510C00113000 | 2024-04-01 12:46PM EDT | 113.00 | 1.09 | 0.00 | 1.35 | 0.00 | - | - | 2 | 71.05% |
| NTES240510C00120000 | 2024-04-05 1:51PM EDT | 120.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 92.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510P00080000 | 2024-04-25 3:05PM EDT | 80.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 66.99% |
| NTES240510P00083000 | 2024-05-01 3:32PM EDT | 83.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 77.93% |
| NTES240510P00084000 | 2024-04-19 10:05AM EDT | 84.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 73.73% |
| NTES240510P00085000 | 2024-04-26 12:50PM EDT | 85.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 69.63% |
| NTES240510P00086000 | 2024-04-29 9:35AM EDT | 86.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 76.90% |
| NTES240510P00088000 | 2024-04-30 2:33PM EDT | 88.00 | 0.48 | 0.00 | 0.20 | 0.00 | - | 20 | 25 | 49.02% |
| NTES240510P00089000 | 2024-05-01 9:40AM EDT | 89.00 | 0.61 | 0.10 | 0.25 | 0.00 | - | 3 | 18 | 47.75% |
| NTES240510P00090000 | 2024-05-02 2:45PM EDT | 90.00 | 0.30 | 0.15 | 0.30 | -0.35 | -53.85% | 2 | 17 | 45.90% |
| NTES240510P00092000 | 2024-04-29 12:49PM EDT | 92.00 | 0.93 | 0.30 | 0.50 | 0.00 | - | 14 | 16 | 44.14% |
| NTES240510P00093000 | 2024-05-02 3:16PM EDT | 93.00 | 0.58 | 0.45 | 0.65 | -0.52 | -47.27% | 7 | 7 | 43.56% |
| NTES240510P00094000 | 2024-05-02 10:26AM EDT | 94.00 | 1.23 | 0.60 | 0.80 | -0.57 | -31.67% | 4 | 3 | 42.14% |
| NTES240510P00095000 | 2024-05-02 3:16PM EDT | 95.00 | 1.03 | 0.80 | 1.00 | -1.57 | -60.38% | 12 | 11 | 41.07% |
| NTES240510P00096000 | 2024-04-30 12:34PM EDT | 96.00 | 1.90 | 1.05 | 1.30 | -1.60 | -45.71% | 1 | 11 | 41.02% |
| NTES240510P00098000 | 2024-04-29 9:42AM EDT | 98.00 | 2.09 | 1.90 | 2.05 | -1.71 | -45.00% | 1 | 19 | 40.48% |
| NTES240510P00099000 | 2024-05-02 3:46PM EDT | 99.00 | 2.65 | 2.30 | 2.55 | -2.35 | -47.00% | 6 | 6 | 40.72% |
| NTES240510P00100000 | 2024-05-02 3:37PM EDT | 100.00 | 3.30 | 2.80 | 3.10 | -2.55 | -43.59% | 26 | 214 | 40.77% |
| NTES240510P00105000 | 2024-05-02 3:14PM EDT | 105.00 | 7.01 | 5.50 | 7.00 | -1.99 | -22.11% | 2 | 22 | 48.15% |
© 2024 Yahoo. All rights reserved.