Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,270.40 -13.00 (-0.25%) Dow
38,621.04 +50.01 (+0.13%) Nasdaq
16,766.18 -62.49 (-0.37%) Bitcoin USD
69,964.88 +125.88 (+0.18%) CMC Crypto 200
1,458.25 +11.10 (+0.77%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240607C00085000 | 2024-05-28 9:58AM EDT | 85.00 | 5.90 | 2.90 | 6.60 | 0.00 | - | 4 | 4 | 111.18% |
| NTES240607C00087000 | 2024-06-03 3:32PM EDT | 87.00 | 1.95 | 2.85 | 3.30 | 0.00 | - | 19 | 35 | 51.12% |
| NTES240607C00088000 | 2024-06-04 9:51AM EDT | 88.00 | 2.09 | 2.10 | 2.30 | +0.69 | +49.29% | 10 | 22 | 40.97% |
| NTES240607C00089000 | 2024-06-04 9:49AM EDT | 89.00 | 1.50 | 1.45 | 1.70 | +0.55 | +57.89% | 15 | 148 | 40.48% |
| NTES240607C00090000 | 2024-06-03 12:26PM EDT | 90.00 | 0.65 | 1.00 | 1.15 | 0.00 | - | 17 | 108 | 38.53% |
| NTES240607C00091000 | 2024-06-03 1:55PM EDT | 91.00 | 0.36 | 0.65 | 0.80 | 0.00 | - | 19 | 45 | 39.16% |
| NTES240607C00092000 | 2024-06-04 10:07AM EDT | 92.00 | 0.47 | 0.40 | 0.55 | +0.17 | +94.44% | 12 | 549 | 40.04% |
| NTES240607C00093000 | 2024-06-04 9:52AM EDT | 93.00 | 0.30 | 0.30 | 0.35 | +0.15 | +100.00% | 2 | 81 | 40.04% |
| NTES240607C00094000 | 2024-06-04 9:48AM EDT | 94.00 | 0.22 | 0.15 | 0.35 | -0.03 | -12.00% | 1 | 45 | 46.68% |
| NTES240607C00095000 | 2024-06-03 3:09PM EDT | 95.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 11 | 70 | 47.95% |
| NTES240607C00096000 | 2024-06-03 11:14AM EDT | 96.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 27 | 26 | 50.59% |
| NTES240607C00097000 | 2024-06-04 9:36AM EDT | 97.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 21 | 52.25% |
| NTES240607C00098000 | 2024-05-31 9:34AM EDT | 98.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 9 | 57.23% |
| NTES240607C00099000 | 2024-05-30 2:12PM EDT | 99.00 | 0.17 | 0.05 | 2.20 | 0.00 | - | 1 | 11 | 110.60% |
| NTES240607C00100000 | 2024-05-28 9:30AM EDT | 100.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 1 | 60 | 116.99% |
| NTES240607C00101000 | 2024-05-24 2:23PM EDT | 101.00 | 0.34 | 0.05 | 1.65 | 0.00 | - | 8 | 9 | 111.91% |
| NTES240607C00102000 | 2024-05-28 12:19PM EDT | 102.00 | 0.22 | 0.05 | 2.20 | 0.00 | - | 2 | 6 | 129.35% |
| NTES240607C00103000 | 2024-05-23 11:00AM EDT | 103.00 | 0.90 | 0.05 | 2.20 | 0.00 | - | 10 | 2 | 135.25% |
| NTES240607C00104000 | 2024-05-23 10:38AM EDT | 104.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | - | 8 | 95.70% |
| NTES240607C00105000 | 2024-06-04 10:05AM EDT | 105.00 | 0.05 | 0.05 | 2.20 | -0.05 | -33.33% | 2 | 25 | 146.68% |
| NTES240607C00106000 | 2024-06-03 9:30AM EDT | 106.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 11 | 15 | 152.25% |
| NTES240607C00107000 | 2024-06-03 1:26PM EDT | 107.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 47 | 48 | 157.62% |
| NTES240607C00108000 | 2024-06-03 10:19AM EDT | 108.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 11 | 47 | 161.82% |
| NTES240607C00109000 | 2024-06-03 9:37AM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 87.89% |
| NTES240607C00110000 | 2024-06-03 10:19AM EDT | 110.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 10 | 11 | 172.07% |
| NTES240607C00111000 | 2024-05-17 1:43PM EDT | 111.00 | 3.00 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 175.88% |
| NTES240607C00113000 | 2024-05-29 12:30PM EDT | 113.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 31 | 185.55% |
| NTES240607C00114000 | 2024-05-29 12:30PM EDT | 114.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 27 | 166.60% |
| NTES240607C00115000 | 2024-05-29 12:29PM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 44 | 194.92% |
| NTES240607C00116000 | 2024-05-22 2:45PM EDT | 116.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | - | 3 | 198.24% |
| NTES240607C00118000 | 2024-05-29 9:42AM EDT | 118.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 208.50% |
| NTES240607C00120000 | 2024-05-29 12:40PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 86 | 170.12% |
| NTES240607C00125000 | 2024-05-28 3:56PM EDT | 125.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 25 | 27 | 236.33% |
| NTES240607C00135000 | 2024-05-22 3:52PM EDT | 135.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 10 | 275.29% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240607P00065000 | 2024-05-24 9:36AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 250.00% |
| NTES240607P00070000 | 2024-05-31 2:23PM EDT | 70.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 88 | 91 | 108.59% |
| NTES240607P00071000 | 2024-06-03 9:31AM EDT | 71.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 48 | 64 | 196.19% |
| NTES240607P00072000 | 2024-06-03 10:14AM EDT | 72.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 48 | 48 | 187.50% |
| NTES240607P00073000 | 2024-06-03 1:26PM EDT | 73.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 34 | 38 | 178.81% |
| NTES240607P00074000 | 2024-06-03 12:00PM EDT | 74.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 30 | 30 | 170.21% |
| NTES240607P00075000 | 2024-06-03 10:44AM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 40 | 161.62% |
| NTES240607P00079000 | 2024-05-29 10:25AM EDT | 79.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 1 | 73.63% |
| NTES240607P00080000 | 2024-05-28 3:36PM EDT | 80.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 4 | 11 | 65.04% |
| NTES240607P00081000 | 2024-06-03 9:30AM EDT | 81.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 56.45% |
| NTES240607P00082000 | 2024-06-03 3:26PM EDT | 82.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 50.59% |
| NTES240607P00083000 | 2024-05-31 3:35PM EDT | 83.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 10 | 8 | 49.22% |
| NTES240607P00084000 | 2024-06-03 3:41PM EDT | 84.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 28 | 63 | 46.29% |
| NTES240607P00085000 | 2024-06-03 2:21PM EDT | 85.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 79 | 110 | 42.38% |
| NTES240607P00086000 | 2024-06-03 10:44AM EDT | 86.00 | 0.87 | 0.25 | 0.30 | 0.00 | - | 41 | 112 | 37.60% |
| NTES240607P00087000 | 2024-06-03 11:55AM EDT | 87.00 | 1.10 | 0.40 | 0.55 | 0.00 | - | 153 | 214 | 38.97% |
| NTES240607P00088000 | 2024-06-04 10:00AM EDT | 88.00 | 0.77 | 0.70 | 0.90 | -0.68 | -46.90% | 2 | 222 | 40.14% |
| NTES240607P00089000 | 2024-06-03 1:42PM EDT | 89.00 | 1.52 | 1.15 | 1.30 | -0.76 | -33.33% | 12 | 72 | 39.65% |
| NTES240607P00090000 | 2024-06-03 2:21PM EDT | 90.00 | 2.82 | 1.70 | 1.85 | 0.00 | - | 7 | 185 | 40.43% |
| NTES240607P00091000 | 2024-06-04 10:00AM EDT | 91.00 | 2.37 | 2.35 | 2.55 | -1.28 | -35.07% | 2 | 55 | 42.63% |
| NTES240607P00092000 | 2024-05-31 3:52PM EDT | 92.00 | 3.80 | 2.95 | 3.20 | 0.00 | - | 4 | 18 | 40.72% |
| NTES240607P00093000 | 2024-06-03 2:35PM EDT | 93.00 | 5.50 | 3.70 | 4.50 | 0.00 | - | 2 | 33 | 58.59% |
| NTES240607P00094000 | 2024-05-28 11:59AM EDT | 94.00 | 4.70 | 4.70 | 6.20 | 0.00 | - | 25 | 25 | 64.70% |
| NTES240607P00095000 | 2024-05-31 3:53PM EDT | 95.00 | 6.20 | 4.80 | 7.30 | 0.00 | - | 9 | 22 | 56.25% |
| NTES240607P00096000 | 2024-05-24 3:02PM EDT | 96.00 | 6.50 | 4.90 | 8.80 | 0.00 | - | 4 | 9 | 51.86% |
| NTES240607P00097000 | 2024-05-30 10:51AM EDT | 97.00 | 7.40 | 6.10 | 9.00 | 0.00 | - | 2 | 5 | 105.62% |
| NTES240607P00098000 | 2024-05-23 11:45AM EDT | 98.00 | 4.25 | 6.80 | 10.70 | 0.00 | - | - | 1 | 54.49% |
| NTES240607P00099000 | 2024-05-07 11:25AM EDT | 99.00 | 6.35 | 8.10 | 11.70 | 0.00 | - | - | 3 | 71.09% |
| NTES240607P00100000 | 2024-05-24 3:33PM EDT | 100.00 | 10.00 | 9.10 | 12.70 | 0.00 | - | 1 | 52 | 76.17% |
| NTES240607P00101000 | 2024-05-17 10:58AM EDT | 101.00 | 2.85 | 9.80 | 13.60 | 0.00 | - | 3 | 3 | 61.91% |
| NTES240607P00109000 | 2024-05-22 3:35PM EDT | 109.00 | 11.95 | 17.70 | 21.70 | 0.00 | - | - | 5 | 92.19% |
| NTES240607P00114000 | 2024-05-28 10:58AM EDT | 114.00 | 24.50 | 23.50 | 26.10 | 0.00 | - | 13 | 13 | 126.17% |
© 2024 Yahoo. All rights reserved.