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
61,825.38 +2,493.49 (+4.20%) CMC Crypto 200
1,340.89 +63.91 (+5.00%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240621C00065000 | 2024-01-25 4:07PM EDT | 65.00 | 39.69 | 42.50 | 47.00 | 0.00 | - | 1 | 58 | 162.63% |
| NTES240621C00075000 | 2024-03-21 12:40PM EDT | 75.00 | 33.50 | 17.30 | 22.00 | 0.00 | - | 1 | 6 | 0.00% |
| NTES240621C00080000 | 2024-05-03 9:35AM EDT | 80.00 | 21.00 | 23.30 | 24.60 | +4.80 | +29.63% | 2 | 26 | 54.93% |
| NTES240621C00085000 | 2024-05-03 10:11AM EDT | 85.00 | 18.00 | 19.00 | 21.20 | +6.50 | +56.52% | 6 | 75 | 51.69% |
| NTES240621C00090000 | 2024-05-02 12:01PM EDT | 90.00 | 13.00 | 13.90 | 15.70 | +2.20 | +20.37% | 1 | 400 | 47.19% |
| NTES240621C00095000 | 2024-05-03 1:42PM EDT | 95.00 | 11.00 | 10.70 | 11.60 | +2.60 | +30.95% | 18 | 1,275 | 43.04% |
| NTES240621C00100000 | 2024-05-03 12:45PM EDT | 100.00 | 8.00 | 8.00 | 8.30 | +2.10 | +35.59% | 11 | 804 | 41.71% |
| NTES240621C00105000 | 2024-05-03 2:21PM EDT | 105.00 | 5.59 | 5.50 | 5.80 | +2.03 | +57.02% | 6 | 355 | 41.71% |
| NTES240621C00110000 | 2024-05-03 2:21PM EDT | 110.00 | 3.83 | 3.70 | 3.90 | +1.28 | +50.20% | 66 | 874 | 41.68% |
| NTES240621C00115000 | 2024-05-03 2:12PM EDT | 115.00 | 2.50 | 2.40 | 2.65 | +1.20 | +92.31% | 149 | 926 | 42.60% |
| NTES240621C00120000 | 2024-05-01 10:28AM EDT | 120.00 | 0.65 | 1.50 | 1.80 | 0.00 | - | 1 | 745 | 43.67% |
| NTES240621C00125000 | 2024-04-26 10:29AM EDT | 125.00 | 0.50 | 0.95 | 1.30 | 0.00 | - | 2 | 833 | 45.59% |
| NTES240621C00130000 | 2024-04-17 10:19AM EDT | 130.00 | 0.35 | 0.55 | 0.85 | 0.00 | - | 1 | 177 | 46.02% |
| NTES240621C00135000 | 2024-04-02 10:50AM EDT | 135.00 | 0.54 | 0.05 | 1.25 | 0.00 | - | 2 | 161 | 56.89% |
| NTES240621C00140000 | 2024-03-28 1:08PM EDT | 140.00 | 0.71 | 0.05 | 0.75 | 0.00 | - | 3 | 232 | 54.83% |
| NTES240621C00145000 | 2024-04-09 9:30AM EDT | 145.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 6 | 12 | 65.82% |
| NTES240621C00150000 | 2024-02-23 10:48AM EDT | 150.00 | 1.05 | 0.05 | 0.70 | 0.00 | - | 1 | 8 | 55.71% |
| NTES240621C00155000 | 2024-03-19 10:01AM EDT | 155.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 5 | 26 | 74.17% |
| NTES240621C00160000 | 2024-02-28 11:43AM EDT | 160.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | - | 1 | 63.97% |
| NTES240621C00165000 | 2024-03-19 10:01AM EDT | 165.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 68 | 81.93% |
| NTES240621C00170000 | 2024-02-28 4:49PM EDT | 170.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 78.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240621P00045000 | 2024-02-07 10:30AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| NTES240621P00050000 | 2024-03-06 3:16PM EDT | 50.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 233 | 124.12% |
| NTES240621P00055000 | 2024-02-29 10:57AM EDT | 55.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 48 | 108.40% |
| NTES240621P00060000 | 2024-02-12 10:40AM EDT | 60.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 35 | 85.64% |
| NTES240621P00065000 | 2024-03-25 9:41AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| NTES240621P00070000 | 2024-05-01 10:03AM EDT | 70.00 | 0.45 | 0.10 | 2.40 | 0.00 | - | 2 | 545 | 83.30% |
| NTES240621P00075000 | 2024-05-03 11:35AM EDT | 75.00 | 0.38 | 0.25 | 1.30 | -0.37 | -49.33% | 3 | 352 | 63.18% |
| NTES240621P00080000 | 2024-05-03 2:05PM EDT | 80.00 | 0.54 | 0.50 | 0.65 | -0.36 | -40.00% | 9 | 760 | 50.73% |
| NTES240621P00085000 | 2024-05-03 11:37AM EDT | 85.00 | 1.03 | 0.85 | 1.05 | -0.67 | -39.41% | 4 | 808 | 47.36% |
| NTES240621P00090000 | 2024-05-03 2:21PM EDT | 90.00 | 1.62 | 1.60 | 1.75 | -1.48 | -47.74% | 8 | 1,082 | 44.90% |
| NTES240621P00095000 | 2024-05-03 2:21PM EDT | 95.00 | 2.78 | 2.75 | 2.85 | -1.62 | -36.82% | 308 | 613 | 42.80% |
| NTES240621P00100000 | 2024-05-03 1:44PM EDT | 100.00 | 4.80 | 4.50 | 4.80 | -2.20 | -31.43% | 120 | 553 | 43.21% |
| NTES240621P00105000 | 2024-05-03 9:32AM EDT | 105.00 | 8.96 | 7.00 | 7.40 | -6.12 | -40.58% | 55 | 556 | 43.79% |
| NTES240621P00110000 | 2024-04-19 12:16PM EDT | 110.00 | 18.50 | 10.10 | 11.20 | 0.00 | - | 20 | 599 | 48.58% |
| NTES240621P00115000 | 2024-03-22 11:51AM EDT | 115.00 | 13.60 | 20.50 | 24.20 | 0.00 | - | 21 | 254 | 100.27% |
| NTES240621P00120000 | 2024-03-13 2:31PM EDT | 120.00 | 14.20 | 26.00 | 30.50 | 0.00 | - | 7 | 167 | 116.20% |
| NTES240621P00125000 | 2023-12-11 4:10PM EDT | 125.00 | 22.30 | 31.60 | 36.40 | 0.00 | - | 60 | 90 | 130.26% |
© 2024 Yahoo. All rights reserved.