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
62,946.26 +3,848.51 (+6.51%) CMC Crypto 200
1,359.16 +82.18 (+6.44%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240920C00070000 | 2024-04-16 10:13AM EDT | 70.00 | 23.00 | 32.30 | 37.00 | 0.00 | - | 1 | 11 | 53.04% |
| NTES240920C00080000 | 2024-03-18 10:45AM EDT | 80.00 | 29.39 | 13.60 | 16.70 | 0.00 | - | - | 1 | 0.00% |
| NTES240920C00090000 | 2024-05-01 1:16PM EDT | 90.00 | 12.10 | 17.90 | 18.80 | 0.00 | - | 4 | 20 | 46.75% |
| NTES240920C00095000 | 2024-05-02 11:40AM EDT | 95.00 | 11.50 | 14.80 | 15.30 | 0.00 | - | 2 | 143 | 44.39% |
| NTES240920C00100000 | 2024-05-02 1:47PM EDT | 100.00 | 9.90 | 11.80 | 12.50 | 0.00 | - | 71 | 365 | 43.68% |
| NTES240920C00105000 | 2024-05-03 2:07PM EDT | 105.00 | 9.99 | 9.60 | 10.00 | +2.39 | +31.45% | 8 | 387 | 42.77% |
| NTES240920C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 7.10 | 7.50 | 8.00 | +1.20 | +20.34% | 26 | 487 | 42.48% |
| NTES240920C00115000 | 2024-05-03 3:11PM EDT | 115.00 | 6.30 | 5.80 | 6.30 | +2.90 | +85.29% | 1 | 777 | 42.09% |
| NTES240920C00120000 | 2024-05-02 11:40AM EDT | 120.00 | 3.27 | 4.30 | 4.90 | 0.00 | - | 1 | 529 | 41.72% |
| NTES240920C00125000 | 2024-04-29 12:39PM EDT | 125.00 | 2.35 | 3.40 | 3.90 | 0.00 | - | 2 | 479 | 42.01% |
| NTES240920C00130000 | 2024-05-02 12:30PM EDT | 130.00 | 2.20 | 2.70 | 3.00 | 0.00 | - | 50 | 213 | 41.79% |
| NTES240920C00135000 | 2024-04-26 1:18PM EDT | 135.00 | 1.30 | 2.05 | 2.40 | 0.00 | - | 1 | 122 | 42.25% |
| NTES240920C00140000 | 2024-05-03 3:36PM EDT | 140.00 | 1.95 | 1.60 | 1.95 | +0.65 | +50.00% | 3 | 333 | 42.88% |
| NTES240920C00145000 | 2024-03-20 12:38PM EDT | 145.00 | 2.45 | 0.50 | 0.80 | 0.00 | - | 1 | 2 | 36.67% |
| NTES240920C00150000 | 2024-04-29 11:42AM EDT | 150.00 | 0.66 | 0.90 | 1.20 | 0.00 | - | 3 | 3 | 43.19% |
| NTES240920C00155000 | 2024-04-11 1:30PM EDT | 155.00 | 0.54 | 0.65 | 1.30 | 0.00 | - | - | 2 | 46.75% |
| NTES240920C00165000 | 2024-03-28 9:30AM EDT | 165.00 | 0.75 | 0.05 | 2.40 | 0.00 | - | 2 | 2 | 51.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240920P00055000 | 2024-04-02 11:08AM EDT | 55.00 | 0.49 | 0.10 | 0.75 | 0.00 | - | - | 1 | 57.76% |
| NTES240920P00060000 | 2024-05-01 12:56PM EDT | 60.00 | 0.64 | 0.15 | 1.85 | 0.00 | - | 1 | 21 | 60.94% |
| NTES240920P00065000 | 2024-05-03 12:53PM EDT | 65.00 | 0.60 | 0.30 | 1.95 | -0.50 | -45.45% | 1 | 6 | 55.03% |
| NTES240920P00070000 | 2024-05-01 11:40AM EDT | 70.00 | 1.53 | 0.90 | 1.20 | 0.00 | - | 1 | 7 | 48.66% |
| NTES240920P00075000 | 2024-04-29 9:43AM EDT | 75.00 | 2.40 | 1.40 | 1.75 | 0.00 | - | 1 | 56 | 46.78% |
| NTES240920P00080000 | 2024-04-16 10:30AM EDT | 80.00 | 4.71 | 2.05 | 2.55 | 0.00 | - | 3 | 323 | 45.40% |
| NTES240920P00085000 | 2024-05-01 11:10AM EDT | 85.00 | 5.00 | 3.10 | 3.50 | 0.00 | - | 7 | 49 | 43.49% |
| NTES240920P00090000 | 2024-05-02 11:41AM EDT | 90.00 | 6.10 | 4.40 | 4.90 | 0.00 | - | 1 | 265 | 42.57% |
| NTES240920P00095000 | 2024-05-03 11:04AM EDT | 95.00 | 6.65 | 6.10 | 6.60 | -1.55 | -18.90% | 1 | 151 | 41.46% |
| NTES240920P00100000 | 2024-05-03 12:52PM EDT | 100.00 | 8.30 | 8.20 | 8.70 | -2.70 | -24.55% | 2 | 493 | 40.54% |
| NTES240920P00105000 | 2024-05-03 11:58AM EDT | 105.00 | 11.20 | 10.70 | 11.30 | -2.40 | -17.65% | 22 | 543 | 40.11% |
| NTES240920P00110000 | 2024-04-04 1:57PM EDT | 110.00 | 17.60 | 13.60 | 16.20 | 0.00 | - | 9 | 527 | 47.31% |
| NTES240920P00115000 | 2024-03-01 12:28PM EDT | 115.00 | 14.60 | 17.00 | 19.50 | 0.00 | - | 9 | 92 | 47.06% |
| NTES240920P00120000 | 2024-02-29 3:09PM EDT | 120.00 | 18.80 | 19.10 | 21.10 | 0.00 | - | 12 | 157 | 38.28% |
| NTES240920P00125000 | 2024-02-29 11:15AM EDT | 125.00 | 20.80 | 23.30 | 24.90 | 0.00 | - | 4 | 94 | 37.23% |
| NTES240920P00130000 | 2024-04-15 11:52AM EDT | 130.00 | 37.96 | 27.10 | 29.40 | 0.00 | - | - | 3 | 38.65% |
| NTES240920P00150000 | 2024-04-10 10:16AM EDT | 150.00 | 51.40 | 45.00 | 49.70 | 0.00 | - | - | 0 | 54.16% |
© 2024 Yahoo. All rights reserved.