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
62,671.40 +3,431.61 (+5.79%) CMC Crypto 200
1,344.34 +67.36 (+5.28%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250117C00030000 | 2023-12-29 12:59PM EDT | 30.00 | 62.10 | 67.00 | 72.00 | 0.00 | - | 1 | 2 | 0.00% |
| NTES250117C00050000 | 2024-02-26 12:58PM EDT | 50.00 | 58.45 | 52.50 | 57.00 | 0.00 | - | 1 | 2 | 65.45% |
| NTES250117C00055000 | 2023-02-27 10:53AM EDT | 55.00 | 32.00 | 38.00 | 43.00 | 0.00 | - | 10 | 10 | 0.00% |
| NTES250117C00060000 | 2024-03-04 4:51PM EDT | 60.00 | 50.00 | 36.70 | 41.50 | 0.00 | - | 2 | 3 | 0.00% |
| NTES250117C00065000 | 2024-02-06 2:07PM EDT | 65.00 | 45.00 | 40.70 | 44.40 | 0.00 | - | 1 | 10 | 62.88% |
| NTES250117C00070000 | 2024-02-26 2:04PM EDT | 70.00 | 41.50 | 34.70 | 39.50 | 0.00 | - | 2 | 14 | 53.33% |
| NTES250117C00075000 | 2024-04-17 9:42AM EDT | 75.00 | 21.00 | 31.30 | 32.50 | 0.00 | - | 1 | 52 | 48.57% |
| NTES250117C00080000 | 2024-02-26 2:05PM EDT | 80.00 | 33.81 | 27.30 | 30.70 | 0.00 | - | 1 | 16 | 55.07% |
| NTES250117C00085000 | 2024-04-10 11:34AM EDT | 85.00 | 21.70 | 22.80 | 25.40 | 0.00 | - | 2 | 19 | 46.75% |
| NTES250117C00090000 | 2024-05-03 2:09PM EDT | 90.00 | 21.70 | 19.00 | 22.90 | +7.30 | +50.69% | 138 | 44 | 48.18% |
| NTES250117C00095000 | 2024-05-03 11:21AM EDT | 95.00 | 17.70 | 16.30 | 19.00 | +5.40 | +43.90% | 1 | 37 | 44.19% |
| NTES250117C00100000 | 2024-05-02 2:43PM EDT | 100.00 | 13.20 | 15.30 | 16.10 | 0.00 | - | 6 | 174 | 42.77% |
| NTES250117C00105000 | 2024-05-03 9:36AM EDT | 105.00 | 11.50 | 13.20 | 13.80 | +3.90 | +51.32% | 1 | 85 | 42.39% |
| NTES250117C00110000 | 2024-05-03 2:36PM EDT | 110.00 | 11.70 | 11.20 | 11.80 | +2.60 | +28.57% | 4 | 86 | 42.15% |
| NTES250117C00115000 | 2024-04-18 12:30PM EDT | 115.00 | 9.80 | 9.30 | 9.90 | +4.00 | +68.97% | 1 | 275 | 41.50% |
| NTES250117C00120000 | 2024-04-11 10:53AM EDT | 120.00 | 6.30 | 7.80 | 8.30 | 0.00 | - | 1 | 666 | 41.07% |
| NTES250117C00125000 | 2024-04-25 11:19AM EDT | 125.00 | 3.90 | 6.30 | 6.90 | 0.00 | - | 125 | 262 | 40.61% |
| NTES250117C00130000 | 2024-04-15 12:10PM EDT | 130.00 | 3.30 | 5.20 | 5.80 | 0.00 | - | 50 | 155 | 40.52% |
| NTES250117C00135000 | 2024-05-02 3:37PM EDT | 135.00 | 3.55 | 4.30 | 4.90 | 0.00 | - | 83 | 741 | 40.56% |
| NTES250117C00140000 | 2024-05-03 2:02PM EDT | 140.00 | 3.90 | 3.60 | 4.60 | +0.90 | +30.00% | 1 | 33 | 42.32% |
| NTES250117C00145000 | 2024-05-03 2:09PM EDT | 145.00 | 3.30 | 2.90 | 3.40 | +1.60 | +94.12% | 1 | 92 | 40.30% |
| NTES250117C00150000 | 2024-04-17 10:02AM EDT | 150.00 | 1.06 | 2.35 | 2.85 | 0.00 | - | 1 | 85 | 40.31% |
| NTES250117C00155000 | 2024-04-23 12:53PM EDT | 155.00 | 1.06 | 1.90 | 2.35 | 0.00 | - | 1 | 95 | 40.14% |
| NTES250117C00160000 | 2024-04-11 12:14PM EDT | 160.00 | 1.21 | 1.45 | 2.10 | 0.00 | - | 5 | 245 | 40.87% |
| NTES250117C00165000 | 2024-04-03 12:37PM EDT | 165.00 | 1.35 | 1.25 | 1.65 | 0.00 | - | 225 | 301 | 40.21% |
| NTES250117C00170000 | 2024-04-23 9:41AM EDT | 170.00 | 0.65 | 0.95 | 1.55 | 0.00 | - | 20 | 195 | 41.35% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250117P00030000 | 2024-04-08 1:53PM EDT | 30.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 3 | 13 | 86.52% |
| NTES250117P00035000 | 2024-04-04 10:19AM EDT | 35.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 2 | 12 | 67.63% |
| NTES250117P00040000 | 2024-01-31 2:04PM EDT | 40.00 | 0.32 | 0.05 | 1.55 | 0.00 | - | 2 | 13 | 69.09% |
| NTES250117P00045000 | 2024-04-29 12:10PM EDT | 45.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 4 | 73 | 54.20% |
| NTES250117P00050000 | 2024-01-23 1:34PM EDT | 50.00 | 0.89 | 0.25 | 1.95 | 0.00 | - | 1 | 31 | 58.47% |
| NTES250117P00055000 | 2024-04-11 11:23AM EDT | 55.00 | 1.10 | 0.35 | 2.90 | 0.00 | - | 1 | 44 | 57.24% |
| NTES250117P00060000 | 2024-03-27 12:05PM EDT | 60.00 | 1.40 | 1.30 | 1.75 | 0.00 | - | 4 | 274 | 51.72% |
| NTES250117P00065000 | 2024-04-26 12:57PM EDT | 65.00 | 2.10 | 1.50 | 1.75 | 0.00 | - | 100 | 217 | 45.56% |
| NTES250117P00070000 | 2024-04-19 3:45PM EDT | 70.00 | 3.60 | 2.15 | 2.45 | 0.00 | - | 10 | 486 | 44.29% |
| NTES250117P00075000 | 2024-04-12 2:37PM EDT | 75.00 | 5.15 | 3.00 | 3.40 | 0.00 | - | 10 | 193 | 43.40% |
| NTES250117P00080000 | 2024-05-03 12:42PM EDT | 80.00 | 4.20 | 4.10 | 4.40 | -2.40 | -36.36% | 11 | 78 | 41.77% |
| NTES250117P00085000 | 2024-05-03 3:35PM EDT | 85.00 | 5.50 | 5.40 | 5.70 | -1.70 | -23.61% | 2 | 172 | 40.55% |
| NTES250117P00090000 | 2024-05-03 2:52PM EDT | 90.00 | 7.01 | 7.00 | 7.40 | -1.29 | -15.54% | 2 | 97 | 39.88% |
| NTES250117P00095000 | 2024-05-03 2:52PM EDT | 95.00 | 8.83 | 8.80 | 9.40 | -4.47 | -33.61% | 4 | 114 | 39.26% |
| NTES250117P00100000 | 2024-05-03 10:49AM EDT | 100.00 | 12.00 | 11.10 | 11.50 | -2.60 | -17.81% | 1 | 100 | 38.08% |
| NTES250117P00105000 | 2024-04-16 12:08PM EDT | 105.00 | 20.10 | 13.40 | 14.20 | 0.00 | - | 135 | 290 | 37.82% |
| NTES250117P00110000 | 2024-03-20 1:37PM EDT | 110.00 | 15.60 | 19.80 | 23.50 | 0.00 | - | 1 | 25 | 50.45% |
| NTES250117P00115000 | 2024-03-20 1:44PM EDT | 115.00 | 18.40 | 23.90 | 27.70 | 0.00 | - | 1 | 273 | 52.86% |
| NTES250117P00120000 | 2024-03-20 1:44PM EDT | 120.00 | 21.50 | 27.60 | 31.70 | 0.00 | - | 1 | 13 | 53.92% |
| NTES250117P00125000 | 2024-03-20 1:38PM EDT | 125.00 | 24.90 | 31.90 | 35.80 | 0.00 | - | 1 | 10 | 55.55% |
| NTES250117P00140000 | 2024-03-01 2:35PM EDT | 140.00 | 34.26 | 38.20 | 39.10 | 0.00 | - | 1 | 26 | 32.32% |
| NTES250117P00145000 | 2023-12-22 3:07PM EDT | 145.00 | 57.20 | 44.40 | 46.40 | 0.00 | - | 2 | 25 | 44.32% |
© 2024 Yahoo. All rights reserved.