Singapore markets close in 34 minutes
Straits Times Index
3,236.15 +23.51 (+0.73%) Nikkei
27,476.87 +91.62 (+0.33%) Hang Seng
19,567.69 -347.99 (-1.75%) FTSE 100
7,449.66 +44.21 (+0.60%) Bitcoin USD
27,801.15 +265.69 (+0.96%) CMC Crypto 200
604.17 -14.21 (-2.30%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES230331C00075000 | 2023-03-09 12:55PM EDT | 75.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES230331C00076000 | 2023-03-13 1:06PM EDT | 76.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES230331C00082000 | 2023-03-17 11:20AM EDT | 82.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES230331C00083000 | 2023-03-24 3:34PM EDT | 83.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES230331C00084000 | 2023-03-13 10:05AM EDT | 84.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES230331C00085000 | 2023-03-23 10:24AM EDT | 85.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES230331C00086000 | 2023-03-23 10:03AM EDT | 86.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NTES230331C00087000 | 2023-03-24 1:05PM EDT | 87.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES230331C00088000 | 2023-03-24 10:22AM EDT | 88.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NTES230331C00089000 | 2023-03-24 3:34PM EDT | 89.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NTES230331C00090000 | 2023-03-24 11:24AM EDT | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NTES230331C00091000 | 2023-03-24 11:49AM EDT | 91.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NTES230331C00092000 | 2023-03-24 3:55PM EDT | 92.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NTES230331C00093000 | 2023-03-24 2:53PM EDT | 93.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NTES230331C00094000 | 2023-03-24 3:59PM EDT | 94.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NTES230331C00095000 | 2023-03-23 10:54AM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| NTES230331C00096000 | 2023-03-24 3:23PM EDT | 96.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NTES230331C00098000 | 2023-03-24 10:13AM EDT | 98.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NTES230331C00099000 | 2023-03-23 10:25AM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTES230331C00101000 | 2023-03-24 1:45PM EDT | 101.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NTES230331C00105000 | 2023-03-16 3:09PM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES230331C00110000 | 2023-02-23 10:30AM EDT | 110.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | - | 1 | 96.88% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES230331P00070000 | 2023-03-20 1:17PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTES230331P00075000 | 2023-03-15 10:56AM EDT | 75.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NTES230331P00076000 | 2023-03-21 9:30AM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES230331P00077000 | 2023-03-24 2:43PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES230331P00078000 | 2023-03-16 11:01AM EDT | 78.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTES230331P00079000 | 2023-03-24 2:46PM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NTES230331P00080000 | 2023-03-24 3:10PM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NTES230331P00081000 | 2023-03-21 11:33AM EDT | 81.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES230331P00082000 | 2023-03-23 9:30AM EDT | 82.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES230331P00083000 | 2023-03-22 1:06PM EDT | 83.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES230331P00084000 | 2023-03-21 10:26AM EDT | 84.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NTES230331P00085000 | 2023-03-24 12:23PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTES230331P00086000 | 2023-03-24 1:55PM EDT | 86.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NTES230331P00087000 | 2023-03-24 12:40PM EDT | 87.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTES230331P00088000 | 2023-03-24 12:06PM EDT | 88.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NTES230331P00089000 | 2023-03-24 12:19PM EDT | 89.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NTES230331P00090000 | 2023-03-24 11:09AM EDT | 90.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NTES230331P00091000 | 2023-03-23 10:33AM EDT | 91.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES230331P00092000 | 2023-03-23 10:14AM EDT | 92.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
