The9 Limited (NCTY)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
32.69-8.54 (-20.71%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCTY210319C00002500 | 2020-10-16 12:56PM EST | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 357 | 0.00% |
| NCTY210319C00005000 | 2020-10-09 2:32PM EST | 5.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 0.00% |
| NCTY210319C00007500 | 2020-10-01 11:59AM EST | 7.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 0.00% |
| NCTY210319C00035000 | 2021-02-26 3:51PM EST | 35.00 | 7.00 | 6.80 | 8.00 | -6.50 | -48.15% | 51 | 41 | 267.19% |
| NCTY210319C00040000 | 2021-02-26 2:36PM EST | 40.00 | 5.50 | 4.60 | 7.30 | -6.50 | -54.17% | 103 | 39 | 268.36% |
| NCTY210319C00045000 | 2021-02-26 3:37PM EST | 45.00 | 4.80 | 3.70 | 6.40 | -5.20 | -52.00% | 15 | 16 | 277.00% |
| NCTY210319C00050000 | 2021-02-26 3:36PM EST | 50.00 | 4.30 | 3.00 | 5.40 | -3.49 | -44.80% | 32 | 58 | 279.69% |
| NCTY210319C00055000 | 2021-02-26 12:47PM EST | 55.00 | 4.20 | 2.50 | 4.30 | -4.90 | -53.85% | 15 | 52 | 277.73% |
| NCTY210319C00060000 | 2021-02-26 3:57PM EST | 60.00 | 2.50 | 2.10 | 3.00 | -3.90 | -60.94% | 121 | 186 | 268.02% |
| NCTY210319C00065000 | 2021-02-26 1:56PM EST | 65.00 | 3.00 | 1.85 | 3.70 | -4.20 | -58.33% | 85 | 50 | 295.61% |
| NCTY210319C00070000 | 2021-02-26 3:56PM EST | 70.00 | 1.80 | 1.30 | 2.80 | -4.20 | -70.00% | 28 | 43 | 282.81% |
| NCTY210319C00075000 | 2021-02-26 2:15PM EST | 75.00 | 2.24 | 1.05 | 2.80 | -2.07 | -48.03% | 25 | 42 | 292.09% |
| NCTY210319C00080000 | 2021-02-26 3:39PM EST | 80.00 | 1.85 | 1.45 | 2.50 | -1.95 | -51.32% | 30 | 162 | 307.91% |
| NCTY210319C00085000 | 2021-02-26 2:15PM EST | 85.00 | 1.74 | 1.00 | 2.25 | -1.56 | -47.27% | 10 | 65 | 303.52% |
| NCTY210319C00090000 | 2021-02-26 3:37PM EST | 90.00 | 1.30 | 0.55 | 1.95 | -2.00 | -60.61% | 11 | 170 | 294.63% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCTY210319P00005000 | 2020-09-20 11:13PM EST | 5.00 | 4.50 | 4.70 | 4.90 | 0.00 | - | - | - | 1,996.88% |
| NCTY210319P00007500 | 2020-10-16 1:23PM EST | 7.50 | 7.30 | 7.20 | 7.40 | +0.10 | +1.39% | 9 | 64 | 2,065.63% |
| NCTY210319P00035000 | 2021-02-26 3:47PM EST | 35.00 | 9.14 | 8.40 | 10.40 | +3.14 | +52.33% | 485 | 429 | 257.13% |
| NCTY210319P00040000 | 2021-02-26 3:47PM EST | 40.00 | 12.64 | 11.40 | 14.20 | +2.84 | +28.98% | 18 | 176 | 253.66% |
| NCTY210319P00045000 | 2021-02-26 3:37PM EST | 45.00 | 16.30 | 15.50 | 18.40 | +3.30 | +25.38% | 42 | 349 | 263.72% |
| NCTY210319P00050000 | 2021-02-25 12:40PM EST | 50.00 | 15.80 | 19.50 | 22.60 | 0.00 | - | 25 | 50 | 264.16% |
| NCTY210319P00055000 | 2021-02-24 3:00PM EST | 55.00 | 22.40 | 23.80 | 28.00 | +8.42 | +60.23% | 1 | 18 | 284.47% |
| NCTY210319P00060000 | 2021-02-25 12:04PM EST | 60.00 | 28.10 | 27.80 | 32.00 | +6.10 | +27.73% | 2 | 42 | 269.58% |
| NCTY210319P00065000 | 2021-02-24 2:07PM EST | 65.00 | 36.01 | 32.20 | 36.70 | +15.81 | +78.27% | 30 | 46 | 270.12% |
| NCTY210319P00070000 | 2021-02-23 12:30PM EST | 70.00 | 37.10 | 37.60 | 41.40 | +12.00 | +47.81% | 2 | 31 | 288.82% |
| NCTY210319P00075000 | 2021-02-26 12:31PM EST | 75.00 | 40.90 | 41.90 | 46.40 | +3.90 | +10.54% | 1 | 15 | 288.18% |
| NCTY210319P00080000 | 2021-02-26 1:10PM EST | 80.00 | 46.49 | 45.90 | 50.40 | +8.19 | +21.38% | 4 | 63 | 247.07% |
| NCTY210319P00085000 | 2021-02-22 3:58PM EST | 85.00 | 35.72 | 50.90 | 55.60 | 0.00 | - | 3 | 13 | 265.04% |
| NCTY210319P00090000 | 2021-02-23 9:31AM EST | 90.00 | 38.87 | 55.80 | 60.50 | 0.00 | - | 1 | 25 | 268.95% |
© 2021 Verizon Media. All rights reserved.
