| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES190426C00200000 | 2019-03-26 10:49AM EDT | 200.00 | 39.00 | 69.30 | 78.10 | 0.00 | - | 1 | 0 | 279.59% |
| NTES190426C00222500 | 2019-03-22 2:42PM EDT | 222.50 | 16.80 | 38.50 | 44.50 | 0.00 | - | 3 | 3 | 0.00% |
| NTES190426C00227500 | 2019-03-07 12:26PM EDT | 227.50 | 11.70 | 47.70 | 53.60 | 0.00 | - | 2 | 1 | 188.38% |
| NTES190426C00230000 | 2019-04-18 12:21PM EDT | 230.00 | 35.00 | 40.10 | 48.50 | 0.00 | - | 100 | 79 | 191.80% |
| NTES190426C00232500 | 2019-03-21 11:30AM EDT | 232.50 | 14.67 | 30.50 | 36.50 | 0.00 | - | 4 | 2 | 0.00% |
| NTES190426C00235000 | 2019-04-03 12:01PM EDT | 235.00 | 34.90 | 34.00 | 40.00 | 0.00 | - | 5 | 2 | 0.00% |
| NTES190426C00237500 | 2019-03-26 2:14PM EDT | 237.50 | 12.00 | 31.50 | 37.50 | 0.00 | - | 1 | 3 | 0.00% |
| NTES190426C00240000 | 2019-04-22 12:27PM EDT | 240.00 | 28.30 | 29.00 | 35.00 | 0.00 | - | 2 | 12 | 0.00% |
| NTES190426C00242500 | 2019-03-25 12:09AM EDT | 242.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTES190426C00245000 | 2019-04-05 9:51AM EDT | 245.00 | 27.82 | 26.00 | 32.00 | 0.00 | - | 6 | 9 | 79.49% |
| NTES190426C00250000 | 2019-04-24 2:53PM EDT | 250.00 | 24.50 | 20.50 | 26.10 | 0.00 | - | 37 | 11 | 0.00% |
| NTES190426C00252500 | 2019-04-08 9:30AM EDT | 252.50 | 26.48 | 17.20 | 22.20 | 0.00 | - | 3 | 12 | 0.00% |
| NTES190426C00255000 | 2019-04-23 12:51PM EDT | 255.00 | 18.97 | 14.70 | 19.70 | 0.00 | - | 1 | 7 | 0.00% |
| NTES190426C00257500 | 2019-04-24 11:46AM EDT | 257.50 | 14.04 | 12.20 | 17.20 | 0.00 | - | 1 | 17 | 0.00% |
| NTES190426C00260000 | 2019-04-18 12:25PM EDT | 260.00 | 7.05 | 9.70 | 14.70 | 0.00 | - | 11 | 12 | 0.00% |
| NTES190426C00265000 | 2019-04-24 10:08AM EDT | 265.00 | 5.10 | 6.50 | 11.60 | 0.00 | - | 3 | 7 | 0.00% |
| NTES190426C00272500 | 2019-04-24 1:59PM EDT | 272.50 | 3.20 | 1.70 | 3.60 | 0.00 | - | 44 | 65 | 0.00% |
| NTES190426C00280000 | 2019-04-24 3:29PM EDT | 280.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 79 | 188 | 24.02% |
| NTES190426C00285000 | 2019-04-23 3:59PM EDT | 285.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 7 | 128 | 66.70% |
| NTES190426C00287500 | 2019-04-24 1:59PM EDT | 287.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | 6 | 13 | 53.03% |
| NTES190426C00295000 | 2019-04-11 9:43AM EDT | 295.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 101.66% |
| NTES190426C00300000 | 2019-04-16 3:52PM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 50 | 90 | 117.16% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES190426P00195000 | 2019-04-01 9:30AM EDT | 195.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 348.93% |
| NTES190426P00200000 | 2019-03-18 9:31AM EDT | 200.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 171.88% |
| NTES190426P00202500 | 2019-04-02 10:12AM EDT | 202.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 20 | 0 | 318.95% |
| NTES190426P00205000 | 2019-04-09 11:26AM EDT | 205.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 309.18% |
| NTES190426P00207500 | 2019-03-18 12:04AM EDT | 207.50 | 3.23 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 153.91% |
| NTES190426P00212500 | 2019-03-27 3:55PM EDT | 212.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| NTES190426P00215000 | 2019-04-01 10:17AM EDT | 215.00 | 0.64 | 0.00 | 4.80 | 0.00 | - | 4 | 1 | 270.70% |
| NTES190426P00217500 | 2019-04-01 9:48AM EDT | 217.50 | 0.88 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 261.23% |
| NTES190426P00220000 | 2019-04-04 1:15PM EDT | 220.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 251.86% |
| NTES190426P00222500 | 2019-04-03 1:10PM EDT | 222.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 242.48% |
| NTES190426P00225000 | 2019-04-05 2:09PM EDT | 225.00 | 0.16 | 0.00 | 1.10 | 0.00 | - | 4 | 65 | 164.55% |
| NTES190426P00227500 | 2019-03-25 12:48PM EDT | 227.50 | 6.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 223.93% |
| NTES190426P00230000 | 2019-04-08 9:35AM EDT | 230.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 10 | 54 | 145.80% |
| NTES190426P00232500 | 2019-04-01 12:47PM EDT | 232.50 | 1.55 | 0.05 | 4.80 | 0.00 | - | 1 | 9 | 206.20% |
| NTES190426P00235000 | 2019-04-15 3:03PM EDT | 235.00 | 0.18 | 0.00 | 1.05 | 0.00 | - | 5 | 56 | 134.38% |
| NTES190426P00237500 | 2019-04-10 9:55AM EDT | 237.50 | 0.28 | 0.00 | 1.70 | 0.00 | - | 1 | 11 | 141.46% |
| NTES190426P00240000 | 2019-04-01 11:51AM EDT | 240.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 9 | 19 | 178.08% |
| NTES190426P00242500 | 2019-04-23 11:16AM EDT | 242.50 | 0.07 | 0.00 | 1.70 | 0.00 | - | 1 | 41 | 126.27% |
| NTES190426P00265000 | 2019-04-24 1:40PM EDT | 265.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 145 | 400 | 84.30% |
| NTES190426P00267500 | 2019-04-24 3:05PM EDT | 267.50 | 0.60 | 0.00 | 1.50 | 0.00 | - | 26 | 31 | 59.79% |
| NTES190426P00275000 | 2019-04-24 3:56PM EDT | 275.00 | 3.00 | 2.00 | 4.40 | 0.00 | - | 1 | 17 | 50.05% |
| NTES190426P00290000 | 2019-04-10 10:30AM EDT | 290.00 | 21.55 | 15.30 | 20.30 | 0.00 | - | 9 | 8 | 118.31% |
| NTES190426P00300000 | 2019-04-10 10:30AM EDT | 300.00 | 30.75 | 23.50 | 29.50 | 0.00 | - | 3 | 0 | 134.16% |