Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTES240328C00098000 | 2024-02-23 11:55AM EDT | 98.00 | 12.30 | 5.80 | 9.50 | 0.00 | - | 1 | 0 | 199.90% |
NTES240328C00099000 | 2024-02-13 4:03PM EDT | 99.00 | 9.84 | 9.20 | 10.50 | 0.00 | - | - | 0 | 343.85% |
NTES240328C00100000 | 2024-03-27 10:39AM EDT | 100.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240328C00101000 | 2024-03-25 11:52AM EDT | 101.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NTES240328C00102000 | 2024-03-26 9:35AM EDT | 102.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240328C00103000 | 2024-03-27 11:20AM EDT | 103.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NTES240328C00104000 | 2024-03-27 2:13PM EDT | 104.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
NTES240328C00105000 | 2024-03-27 1:01PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
NTES240328C00106000 | 2024-03-26 11:32AM EDT | 106.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
NTES240328C00107000 | 2024-03-26 10:51AM EDT | 107.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NTES240328C00108000 | 2024-03-27 11:30AM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NTES240328C00109000 | 2024-03-22 2:35PM EDT | 109.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
NTES240328C00110000 | 2024-03-26 12:57PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
NTES240328C00111000 | 2024-03-26 3:16PM EDT | 111.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
NTES240328C00112000 | 2024-03-26 2:50PM EDT | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
NTES240328C00113000 | 2024-03-26 3:16PM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NTES240328C00114000 | 2024-03-25 9:41AM EDT | 114.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NTES240328C00115000 | 2024-03-25 2:36PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NTES240328C00116000 | 2024-03-22 3:37PM EDT | 116.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NTES240328C00117000 | 2024-03-22 3:58PM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
NTES240328C00118000 | 2024-03-13 2:39PM EDT | 118.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
NTES240328C00119000 | 2024-03-22 12:41PM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NTES240328C00120000 | 2024-03-18 9:34AM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NTES240328C00121000 | 2024-03-01 12:24PM EDT | 121.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NTES240328C00125000 | 2024-02-28 1:58PM EDT | 125.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
NTES240328C00130000 | 2024-03-15 10:30AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NTES240328C00145000 | 2024-02-28 10:40AM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTES240328P00085000 | 2024-03-06 2:43PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NTES240328P00090000 | 2024-03-15 10:55AM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NTES240328P00091000 | 2024-02-27 1:06PM EDT | 91.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NTES240328P00092000 | 2024-03-15 12:40PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NTES240328P00093000 | 2024-02-22 1:47PM EDT | 93.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 189.84% |
NTES240328P00094000 | 2024-03-15 1:00PM EDT | 94.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
NTES240328P00095000 | 2024-03-21 11:49AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
NTES240328P00096000 | 2024-03-20 9:47AM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NTES240328P00097000 | 2024-03-22 10:01AM EDT | 97.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NTES240328P00098000 | 2024-03-27 11:44AM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
NTES240328P00099000 | 2024-03-27 1:39PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
NTES240328P00100000 | 2024-03-26 12:29PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
NTES240328P00101000 | 2024-03-27 10:52AM EDT | 101.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NTES240328P00102000 | 2024-03-27 2:48PM EDT | 102.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
NTES240328P00103000 | 2024-03-27 2:34PM EDT | 103.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
NTES240328P00104000 | 2024-03-26 11:06AM EDT | 104.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
NTES240328P00105000 | 2024-03-25 9:55AM EDT | 105.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NTES240328P00106000 | 2024-03-25 11:30AM EDT | 106.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240328P00107000 | 2024-03-26 11:14AM EDT | 107.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240328P00108000 | 2024-03-22 3:06PM EDT | 108.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NTES240328P00109000 | 2024-03-25 10:40AM EDT | 109.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NTES240328P00110000 | 2024-03-27 9:30AM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240328P00111000 | 2024-03-21 1:13PM EDT | 111.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NTES240328P00112000 | 2024-02-29 10:33AM EDT | 112.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NTES240328P00114000 | 2024-02-28 10:40AM EDT | 114.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NTES240328P00115000 | 2024-03-26 3:47PM EDT | 115.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |