NasdaqGS - Nasdaq Real Time Price • USD
NetEase, Inc. (NTES)
As of 3:37 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240426C00081000 | 4/19/2024 6:14 PM | 81 | 12.50 | 12.80 | 13.90 | 0.00 | 0.00% | 5 | 5 | 72.66% |
| NTES240426C00087000 | 4/17/2024 1:36 PM | 87 | 3.70 | 7.00 | 8.70 | 0.00 | 0.00% | - | 4 | 84.57% |
| NTES240426C00090000 | 4/24/2024 1:38 PM | 90 | 4.10 | 4.30 | 5.20 | 0.50 | 13.89% | 8 | 8 | 54.69% |
| NTES240426C00091000 | 4/24/2024 1:31 PM | 91 | 3.70 | 3.50 | 3.70 | 0.95 | 34.55% | 1 | 7 | 43.95% |
| NTES240426C00092000 | 4/23/2024 6:22 PM | 92 | 2.20 | 2.65 | 2.85 | 0.00 | 0.00% | 2 | 9 | 41.11% |
| NTES240426C00093000 | 4/24/2024 3:02 PM | 93 | 1.75 | 1.90 | 2.10 | 0.05 | 2.94% | 12 | 21 | 39.26% |
| NTES240426C00094000 | 4/24/2024 7:20 PM | 94 | 1.37 | 1.30 | 1.45 | 0.40 | 50.00% | 4 | 46 | 37.55% |
| NTES240426C00095000 | 4/24/2024 3:08 PM | 95 | 0.80 | 0.85 | 1.00 | 0.18 | 29.03% | 7 | 42 | 38.18% |
| NTES240426C00096000 | 4/24/2024 2:57 PM | 96 | 0.40 | 0.55 | 0.65 | -0.18 | -31.03% | 11 | 32 | 38.38% |
| NTES240426C00097000 | 4/24/2024 6:50 PM | 97 | 0.39 | 0.30 | 0.45 | 0.14 | 56.00% | 2 | 252 | 40.43% |
| NTES240426C00098000 | 4/23/2024 4:11 PM | 98 | 0.27 | 0.20 | 0.30 | 0.00 | 0.00% | 3 | 85 | 41.80% |
| NTES240426C00099000 | 4/24/2024 1:42 PM | 99 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 25 | 43.36% |
| NTES240426C00100000 | 4/23/2024 1:47 PM | 100 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 74 | 41.99% |
| NTES240426C00101000 | 4/23/2024 7:27 PM | 101 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 19 | 58.98% |
| NTES240426C00102000 | 4/16/2024 7:23 PM | 102 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 16 | 72.85% |
| NTES240426C00103000 | 4/17/2024 7:24 PM | 103 | 0.12 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 19 | 86.04% |
| NTES240426C00104000 | 4/2/2024 4:39 PM | 104 | 1.65 | 0.00 | 0.55 | 0.00 | 0.00% | 53 | 54 | 78.52% |
| NTES240426C00105000 | 4/12/2024 4:54 PM | 105 | 0.35 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 11 | 98.63% |
| NTES240426C00106000 | 4/22/2024 6:16 PM | 106 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 306 | 104.59% |
| NTES240426C00107000 | 4/19/2024 3:04 PM | 107 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 5 | 110.55% |
| NTES240426C00108000 | 4/10/2024 7:13 PM | 108 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 7 | 107.91% |
| NTES240426C00110000 | 4/18/2024 7:37 PM | 110 | 0.09 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 9 | 127.34% |
| NTES240426C00111000 | 4/18/2024 7:37 PM | 111 | 0.06 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 3 | 132.72% |
| NTES240426C00113000 | 3/18/2024 4:59 PM | 113 | 2.90 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 1 | 171.68% |
| NTES240426C00114000 | 3/12/2024 3:56 PM | 114 | 3.40 | 0.10 | 0.30 | 0.00 | 0.00% | - | 1 | 121.68% |
| NTES240426C00115000 | 3/25/2024 4:16 PM | 115 | 1.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 13 | 143.36% |
| NTES240426C00118000 | 4/2/2024 4:17 PM | 118 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 157.42% |
| NTES240426C00120000 | 4/4/2024 3:11 PM | 120 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 166.21% |
| NTES240426C00121000 | 3/28/2024 2:54 PM | 121 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 170.70% |
| NTES240426C00135000 | 3/14/2024 6:06 PM | 135 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 20 | 226.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240426P00080000 | 4/12/2024 4:16 PM | 80 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 129.88% |
| NTES240426P00083000 | 4/22/2024 3:43 PM | 83 | 0.02 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 12 | 94.53% |
| NTES240426P00084000 | 4/17/2024 3:02 PM | 84 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 99.41% |
| NTES240426P00085000 | 4/22/2024 3:41 PM | 85 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 81 | 91.80% |
| NTES240426P00086000 | 4/17/2024 1:33 PM | 86 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | - | 11 | 84.08% |
| NTES240426P00087000 | 4/23/2024 1:58 PM | 87 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 12 | 35 | 55.08% |
| NTES240426P00088000 | 4/23/2024 5:32 PM | 88 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 20 | 23 | 53.42% |
| NTES240426P00089000 | 4/23/2024 4:23 PM | 89 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 9 | 215 | 50.29% |
| NTES240426P00090000 | 4/24/2024 2:52 PM | 90 | 0.25 | 0.10 | 0.25 | -0.13 | -34.21% | 8 | 49 | 46.00% |
| NTES240426P00091000 | 4/23/2024 5:53 PM | 91 | 0.50 | 0.20 | 0.30 | 0.00 | 0.00% | 5 | 23 | 40.72% |
| NTES240426P00092000 | 4/24/2024 6:33 PM | 92 | 0.45 | 0.35 | 0.45 | -0.55 | -55.00% | 6 | 43 | 38.43% |
| NTES240426P00093000 | 4/24/2024 4:16 PM | 93 | 0.75 | 0.60 | 0.75 | -0.65 | -46.43% | 6 | 20 | 38.67% |
| NTES240426P00094000 | 4/23/2024 3:51 PM | 94 | 1.96 | 1.00 | 1.10 | 0.00 | 0.00% | 4 | 53 | 36.91% |
| NTES240426P00095000 | 4/24/2024 1:36 PM | 95 | 1.80 | 1.50 | 1.70 | -1.15 | -38.98% | 1 | 51 | 39.11% |
| NTES240426P00096000 | 4/23/2024 3:13 PM | 96 | 3.40 | 2.15 | 2.35 | 0.00 | 0.00% | 20 | 24 | 39.36% |
| NTES240426P00097000 | 4/22/2024 1:32 PM | 97 | 3.65 | 2.85 | 3.20 | 0.00 | 0.00% | 1 | 6 | 43.46% |
| NTES240426P00098000 | 4/19/2024 7:56 PM | 98 | 5.00 | 3.70 | 4.10 | 0.00 | 0.00% | 7 | 5 | 47.66% |
| NTES240426P00099000 | 4/19/2024 4:42 PM | 99 | 6.56 | 4.60 | 5.10 | 0.00 | 0.00% | 1 | 5 | 55.18% |
| NTES240426P00100000 | 4/24/2024 1:31 PM | 100 | 5.56 | 5.40 | 6.80 | -1.63 | -22.67% | 1 | 14 | 62.40% |
| NTES240426P00102000 | 4/11/2024 6:43 PM | 102 | 6.09 | 6.70 | 8.10 | 0.00 | 0.00% | 1 | 1 | 75.88% |
| NTES240426P00104000 | 4/22/2024 4:37 PM | 104 | 9.80 | 9.10 | 10.20 | 0.00 | 0.00% | 1 | 5 | 94.04% |
| NTES240426P00105000 | 4/12/2024 4:10 PM | 105 | 11.50 | 10.50 | 11.30 | 0.00 | 0.00% | 1 | 1 | 80.66% |
| NTES240426P00106000 | 3/27/2024 6:46 PM | 106 | 5.46 | 11.00 | 13.00 | 0.00 | 0.00% | 1 | 0 | 93.75% |
| NTES240426P00111000 | 3/13/2024 2:02 PM | 111 | 5.80 | 15.50 | 19.60 | 0.00 | 0.00% | 1 | 1 | 155.18% |
| NTES240426P00113000 | 3/13/2024 7:49 PM | 113 | 7.10 | 19.70 | 22.90 | 0.00 | 0.00% | - | 2 | 242.97% |
Related Tickers
BILI Bilibili Inc.
12.80
+11.36%
EA Electronic Arts Inc.
127.88
+0.58%
TTWO Take-Two Interactive Software, Inc.
142.59
+0.61%
NTDOY Nintendo Co., Ltd.
12.03
-0.46%
PLTK Playtika Holding Corp.
7.09
+0.57%
SOHU Sohu.com Limited
11.13
-1.24%
DDI DoubleDown Interactive Co., Ltd.
11.23
-1.66%
9626.HK Bilibili Inc.
98.300
+8.80%
SKLZ Skillz Inc.
6.27
+0.64%
NTDOF Nintendo Co., Ltd.
48.15
+0.88%