Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,199.40 -1,206.70 (-1.69%) CMC Crypto 200
1,528.80 +40.26 (+2.71%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240524C00100000 | 2024-05-21 3:43PM EDT | 2024-05-24 | 2.76 | 2.55 | 2.85 | -3.55 | -56.26% | 20 | 36 | 77.54% |
| NTES240531C00100000 | 2024-05-21 10:48AM EDT | 2024-05-31 | 4.20 | 3.20 | 3.60 | -3.50 | -45.45% | 6 | 68 | 57.01% |
| NTES240607C00100000 | 2024-05-20 3:24PM EDT | 2024-06-07 | 7.40 | 3.40 | 4.10 | 0.00 | - | 50 | 51 | 52.56% |
| NTES240621C00100000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 4.65 | 4.60 | 4.90 | -3.35 | -41.87% | 19 | 590 | 46.28% |
| NTES240719C00100000 | 2024-05-21 11:21AM EDT | 2024-07-19 | 6.40 | 6.00 | 6.50 | -3.90 | -37.86% | 2 | 128 | 43.80% |
| NTES240920C00100000 | 2024-05-21 1:25PM EDT | 2024-09-20 | 8.60 | 8.60 | 9.20 | -0.10 | -1.15% | 4 | 394 | 42.40% |
| NTES241220C00100000 | 2024-05-16 3:48PM EDT | 2024-12-20 | 15.90 | 11.40 | 12.70 | 0.00 | - | 1 | 7 | 43.79% |
| NTES250117C00100000 | 2024-05-21 11:01AM EDT | 2025-01-17 | 13.10 | 12.40 | 13.30 | -4.90 | -27.22% | 1 | 174 | 43.06% |
| NTES260116C00100000 | 2024-05-16 11:03AM EDT | 2026-01-16 | 23.30 | 19.90 | 22.10 | 0.00 | - | 1 | 66 | 44.90% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240524P00100000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 3.60 | 3.50 | 3.80 | +1.75 | +94.59% | 146 | 287 | 73.93% |
| NTES240531P00100000 | 2024-05-21 11:10AM EDT | 2024-05-31 | 4.50 | 4.20 | 4.50 | +2.10 | +87.50% | 31 | 48 | 54.83% |
| NTES240607P00100000 | 2024-05-16 11:45AM EDT | 2024-06-07 | 3.70 | 3.30 | 6.00 | 0.00 | - | 50 | 51 | 61.72% |
| NTES240614P00100000 | 2024-05-20 9:53AM EDT | 2024-06-14 | 3.60 | 5.30 | 6.30 | 0.00 | - | 12 | 24 | 50.43% |
| NTES240621P00100000 | 2024-05-21 1:11PM EDT | 2024-06-21 | 6.20 | 5.80 | 6.20 | +2.30 | +58.97% | 3 | 472 | 48.00% |
| NTES240628P00100000 | 2024-05-20 9:31AM EDT | 2024-06-28 | 4.45 | 5.20 | 7.80 | 0.00 | - | 1 | 14 | 55.88% |
| NTES240719P00100000 | 2024-05-21 3:30PM EDT | 2024-07-19 | 7.15 | 6.80 | 7.40 | +2.05 | +40.20% | 3 | 497 | 42.55% |
| NTES240920P00100000 | 2024-05-21 1:11PM EDT | 2024-09-20 | 9.70 | 8.70 | 11.00 | +2.40 | +32.88% | 1 | 518 | 45.47% |
| NTES241220P00100000 | 2024-04-29 10:36AM EDT | 2024-12-20 | 14.00 | 11.10 | 12.60 | 0.00 | - | - | 14 | 39.80% |
| NTES250117P00100000 | 2024-05-17 9:47AM EDT | 2025-01-17 | 10.50 | 10.90 | 13.50 | 0.00 | - | 1 | 109 | 40.25% |
| NTES260116P00100000 | 2024-05-10 1:41PM EDT | 2026-01-16 | 19.45 | 16.30 | 20.80 | 0.00 | - | 1 | 20 | 40.06% |
© 2024 Yahoo. All rights reserved.