Advertisement
Advertisement
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES220812C00071000 | 2022-08-03 10:01AM EDT | 71.00 | 18.70 | 17.70 | 18.40 | 0.00 | - | 133 | 132 | 108.40% |
| NTES220812C00075000 | 2022-07-29 1:07PM EDT | 75.00 | 18.33 | 13.80 | 14.50 | 0.00 | - | 2 | 2 | 95.51% |
| NTES220812C00079000 | 2022-08-03 2:41PM EDT | 79.00 | 11.50 | 9.90 | 10.60 | 0.00 | - | 1 | 1 | 78.03% |
| NTES220812C00082000 | 2022-08-05 3:45PM EDT | 82.00 | 7.10 | 6.90 | 7.80 | 0.00 | - | 1 | 1 | 63.77% |
| NTES220812C00084000 | 2022-07-26 12:53PM EDT | 84.00 | 10.00 | 5.30 | 5.80 | 0.00 | - | 2 | 2 | 57.67% |
| NTES220812C00085000 | 2022-08-04 11:22AM EDT | 85.00 | 4.80 | 4.50 | 5.00 | 0.00 | - | 1 | 192 | 56.54% |
| NTES220812C00086000 | 2022-08-04 2:04PM EDT | 86.00 | 4.20 | 3.80 | 4.20 | 0.00 | - | - | 1 | 55.47% |
| NTES220812C00087000 | 2022-08-08 11:04AM EDT | 87.00 | 3.40 | 3.10 | 3.50 | +0.50 | +17.24% | 2 | 5 | 54.20% |
| NTES220812C00088000 | 2022-08-08 9:44AM EDT | 88.00 | 3.50 | 2.50 | 2.85 | +1.10 | +45.83% | 1 | 6 | 53.22% |
| NTES220812C00089000 | 2022-08-08 11:59AM EDT | 89.00 | 2.20 | 1.95 | 2.30 | +0.55 | +33.33% | 2 | 5 | 52.39% |
| NTES220812C00090000 | 2022-08-08 11:30AM EDT | 90.00 | 1.95 | 1.55 | 1.70 | +0.55 | +39.29% | 2 | 38 | 51.03% |
| NTES220812C00091000 | 2022-08-08 11:44AM EDT | 91.00 | 1.31 | 1.15 | 1.30 | +0.12 | +10.08% | 5 | 16 | 50.29% |
| NTES220812C00092000 | 2022-08-04 10:13AM EDT | 92.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 3 | 9 | 52.44% |
| NTES220812C00093000 | 2022-08-08 9:43AM EDT | 93.00 | 0.62 | 0.60 | 0.70 | +0.02 | +3.33% | 2 | 11 | 50.88% |
| NTES220812C00094000 | 2022-08-05 11:01AM EDT | 94.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 2 | 19 | 50.49% |
| NTES220812C00095000 | 2022-08-08 11:30AM EDT | 95.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 10 | 41 | 50.29% |
| NTES220812C00096000 | 2022-08-08 11:22AM EDT | 96.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 10 | 9 | 50.59% |
| NTES220812C00097000 | 2022-08-08 9:43AM EDT | 97.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 3 | 52.54% |
| NTES220812C00098000 | 2022-08-05 3:48PM EDT | 98.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 3 | 3 | 53.52% |
| NTES220812C00099000 | 2022-08-04 1:12PM EDT | 99.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 53.32% |
| NTES220812C00100000 | 2022-08-05 9:36AM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 12 | 54.30% |
| NTES220812C00101000 | 2022-07-20 10:29AM EDT | 101.00 | 1.64 | 0.00 | 0.15 | 0.00 | - | - | 6 | 58.01% |
| NTES220812C00104000 | 2022-07-20 10:29AM EDT | 104.00 | 1.48 | 0.00 | 0.15 | 0.00 | - | - | 6 | 68.75% |
| NTES220812C00110000 | 2022-07-21 11:43AM EDT | 110.00 | 1.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 76.56% |
| NTES220812C00135000 | 2022-07-21 10:53AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 50 | 155.86% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES220812P00055000 | 2022-08-01 10:21AM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 20 | 207.03% |
| NTES220812P00060000 | 2022-08-08 10:23AM EDT | 60.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 74 | 139 | 147.66% |
| NTES220812P00070000 | 2022-08-05 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 86.72% |
| NTES220812P00071000 | 2022-08-05 12:41PM EDT | 71.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 95.70% |
| NTES220812P00077000 | 2022-07-25 11:23AM EDT | 77.00 | 0.44 | 0.00 | 0.20 | 0.00 | - | 160 | 6 | 68.95% |
| NTES220812P00078000 | 2022-08-04 9:33AM EDT | 78.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 60.55% |
| NTES220812P00079000 | 2022-08-01 10:17AM EDT | 79.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 63.67% |
| NTES220812P00080000 | 2022-08-05 1:07PM EDT | 80.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 2 | 812 | 53.52% |
| NTES220812P00081000 | 2022-08-03 2:29PM EDT | 81.00 | 0.44 | 0.05 | 0.25 | 0.00 | - | 10 | 11 | 52.73% |
| NTES220812P00082000 | 2022-07-19 12:38PM EDT | 82.00 | 1.50 | 0.15 | 0.30 | 0.00 | - | - | 1 | 52.15% |
| NTES220812P00083000 | 2022-08-05 11:12AM EDT | 83.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 9 | 323 | 52.49% |
| NTES220812P00084000 | 2022-08-05 3:02PM EDT | 84.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 25 | 61 | 51.07% |
| NTES220812P00085000 | 2022-08-08 11:37AM EDT | 85.00 | 0.60 | 0.55 | 0.70 | -0.23 | -27.71% | 25 | 55 | 51.66% |
| NTES220812P00086000 | 2022-08-05 2:05PM EDT | 86.00 | 0.70 | 0.75 | 0.95 | -0.47 | -40.17% | 12 | 28 | 51.07% |
| NTES220812P00087000 | 2022-08-08 10:32AM EDT | 87.00 | 1.00 | 1.05 | 1.25 | -0.68 | -40.48% | 5 | 79 | 50.20% |
| NTES220812P00088000 | 2022-08-08 11:41AM EDT | 88.00 | 1.50 | 1.40 | 1.65 | -0.45 | -23.08% | 2 | 18 | 50.05% |
| NTES220812P00089000 | 2022-08-08 11:30AM EDT | 89.00 | 1.65 | 1.85 | 2.10 | -0.85 | -34.00% | 23 | 15 | 49.32% |
| NTES220812P00090000 | 2022-08-08 11:42AM EDT | 90.00 | 2.50 | 2.35 | 2.65 | -0.60 | -19.35% | 1 | 12 | 49.12% |
| NTES220812P00091000 | 2022-08-08 12:37PM EDT | 91.00 | 3.20 | 2.95 | 3.30 | +0.25 | +8.47% | 26 | 5 | 49.56% |
| NTES220812P00092000 | 2022-08-05 12:24PM EDT | 92.00 | 4.61 | 3.60 | 4.00 | 0.00 | - | 1 | 14 | 49.56% |
| NTES220812P00093000 | 2022-08-03 10:01AM EDT | 93.00 | 4.30 | 4.40 | 4.80 | 0.00 | - | 1 | 1 | 50.73% |
| NTES220812P00094000 | 2022-07-29 3:51PM EDT | 94.00 | 3.90 | 5.20 | 5.60 | 0.00 | - | 4 | 4 | 50.39% |
| NTES220812P00095000 | 2022-08-05 10:43AM EDT | 95.00 | 6.90 | 6.00 | 6.50 | 0.00 | - | 1 | 6 | 52.25% |
| NTES220812P00098000 | 2022-07-21 3:57PM EDT | 98.00 | 3.80 | 8.80 | 9.30 | 0.00 | - | 1 | 1 | 56.84% |
| NTES220812P00099000 | 2022-08-01 9:56AM EDT | 99.00 | 8.92 | 9.60 | 10.30 | 0.00 | - | - | 1 | 61.23% |
| NTES220812P00100000 | 2022-08-05 12:57PM EDT | 100.00 | 11.85 | 10.60 | 11.30 | 0.00 | - | 1 | 1 | 65.63% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
