Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,716.18 +3,760.98 (+6.38%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240524C00096000 | 2024-05-02 11:39AM EDT | 96.00 | 5.50 | 8.80 | 9.60 | 0.00 | - | 3 | 5 | 50.46% |
| NTES240524C00097000 | 2024-05-02 11:31AM EDT | 97.00 | 4.80 | 7.90 | 8.60 | 0.00 | - | 1 | 2 | 51.37% |
| NTES240524C00100000 | 2024-05-02 2:45PM EDT | 100.00 | 4.00 | 6.00 | 6.80 | 0.00 | - | 23 | 30 | 51.83% |
| NTES240524C00101000 | 2024-05-02 2:43PM EDT | 101.00 | 3.60 | 5.40 | 6.50 | 0.00 | - | 3 | 6 | 54.39% |
| NTES240524C00103000 | 2024-05-03 11:01AM EDT | 103.00 | 4.10 | 4.40 | 4.80 | +1.20 | +41.38% | 5 | 7 | 47.51% |
| NTES240524C00104000 | 2024-05-02 10:22AM EDT | 104.00 | 1.80 | 4.00 | 4.30 | 0.00 | - | 5 | 6 | 47.12% |
| NTES240524C00105000 | 2024-05-01 12:04PM EDT | 105.00 | 1.40 | 3.60 | 3.90 | 0.00 | - | 6 | 8 | 47.39% |
| NTES240524C00106000 | 2024-04-16 12:26PM EDT | 106.00 | 1.05 | 3.10 | 3.50 | 0.00 | - | - | 1 | 47.36% |
| NTES240524C00111000 | 2024-04-18 2:13PM EDT | 111.00 | 0.75 | 1.60 | 2.00 | 0.00 | - | - | 2 | 47.85% |
| NTES240524C00115000 | 2024-05-03 2:35PM EDT | 115.00 | 1.15 | 0.95 | 1.30 | +0.45 | +64.29% | 7 | 8 | 49.29% |
| NTES240524C00120000 | 2024-04-12 10:14AM EDT | 120.00 | 0.43 | 0.45 | 1.00 | 0.00 | - | 2 | 2 | 50.49% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240524P00075000 | 2024-04-16 9:31AM EDT | 75.00 | 0.67 | 0.00 | 2.15 | 0.00 | - | - | 1 | 102.20% |
| NTES240524P00080000 | 2024-04-16 9:31AM EDT | 80.00 | 1.27 | 0.05 | 2.35 | 0.00 | - | - | 1 | 88.82% |
| NTES240524P00081000 | 2024-04-22 9:44AM EDT | 81.00 | 0.83 | 0.05 | 2.35 | 0.00 | - | - | 1 | 85.55% |
| NTES240524P00084000 | 2024-05-01 3:30PM EDT | 84.00 | 0.95 | 0.20 | 0.65 | 0.00 | - | 21 | 24 | 57.23% |
| NTES240524P00085000 | 2024-05-03 10:26AM EDT | 85.00 | 0.56 | 0.20 | 0.55 | -1.24 | -68.89% | 2 | 1 | 53.03% |
| NTES240524P00088000 | 2024-05-02 10:54AM EDT | 88.00 | 0.57 | 0.25 | 0.55 | -0.58 | -50.43% | 1 | 12 | 50.00% |
| NTES240524P00089000 | 2024-05-02 10:43AM EDT | 89.00 | 1.45 | 0.45 | 0.60 | 0.00 | - | 1 | 12 | 48.44% |
| NTES240524P00090000 | 2024-05-02 12:15PM EDT | 90.00 | 1.50 | 0.50 | 0.75 | 0.00 | - | 2 | 8 | 48.83% |
| NTES240524P00092000 | 2024-05-03 10:26AM EDT | 92.00 | 1.65 | 0.70 | 0.95 | -0.60 | -26.67% | 9 | 12 | 46.66% |
| NTES240524P00095000 | 2024-05-03 11:04AM EDT | 95.00 | 1.71 | 1.25 | 1.50 | -1.09 | -38.93% | 2 | 10 | 45.36% |
| NTES240524P00099000 | 2024-05-02 2:36PM EDT | 99.00 | 4.70 | 2.35 | 2.65 | 0.00 | - | 4 | 5 | 44.19% |
| NTES240524P00100000 | 2024-05-02 2:35PM EDT | 100.00 | 5.20 | 2.75 | 3.00 | 0.00 | - | 26 | 34 | 43.73% |
© 2024 Yahoo. All rights reserved.