| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES190621C00100000 | 2019-05-29 3:33PM EDT | 100.00 | 148.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTES190621C00110000 | 2019-06-10 12:03AM EDT | 110.00 | 136.86 | 153.30 | 161.20 | 0.00 | - | 0 | 0 | 427.83% |
| NTES190621C00130000 | 2019-05-29 3:33PM EDT | 130.00 | 118.16 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NTES190621C00135000 | 2019-06-10 12:03AM EDT | 135.00 | 90.61 | 128.30 | 136.00 | 0.00 | - | 2 | 0 | 333.11% |
| NTES190621C00140000 | 2019-05-29 3:32PM EDT | 140.00 | 108.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTES190621C00155000 | 2019-06-07 11:05AM EDT | 155.00 | 115.01 | 108.10 | 116.40 | 0.00 | - | 1 | 1 | 277.54% |
| NTES190621C00160000 | 2019-06-10 12:03AM EDT | 160.00 | 61.20 | 103.10 | 111.40 | 0.00 | - | 2 | 1 | 263.53% |
| NTES190621C00165000 | 2019-06-10 12:03AM EDT | 165.00 | 56.88 | 98.10 | 106.00 | 0.00 | - | 2 | 1 | 241.70% |
| NTES190621C00170000 | 2019-06-10 12:03AM EDT | 170.00 | 52.27 | 93.10 | 101.00 | 0.00 | - | 2 | 1 | 228.81% |
| NTES190621C00180000 | 2019-05-29 3:33PM EDT | 180.00 | 68.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTES190621C00185000 | 2019-06-10 12:03AM EDT | 185.00 | 40.70 | 78.30 | 86.30 | 0.00 | - | 2 | 1 | 200.39% |
| NTES190621C00190000 | 2019-06-07 11:05AM EDT | 190.00 | 66.41 | 73.30 | 81.30 | 0.00 | - | 1 | 0 | 188.18% |
| NTES190621C00195000 | 2019-05-24 10:20AM EDT | 195.00 | 64.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES190621C00200000 | 2019-06-14 11:16AM EDT | 200.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES190621C00210000 | 2019-05-16 3:19PM EDT | 210.00 | 70.47 | 52.00 | 60.00 | 0.00 | - | 1 | 7 | 83.59% |
| NTES190621C00215000 | 2019-06-07 11:05AM EDT | 215.00 | 57.40 | 48.40 | 56.40 | 0.00 | - | 1 | 25 | 132.81% |
| NTES190621C00220000 | 2019-06-11 10:36AM EDT | 220.00 | 49.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NTES190621C00225000 | 2019-05-23 10:20AM EDT | 225.00 | 33.00 | 39.70 | 45.30 | 0.00 | - | 1 | 272 | 112.45% |
| NTES190621C00230000 | 2019-06-06 3:53PM EDT | 230.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NTES190621C00235000 | 2019-06-12 9:32AM EDT | 235.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTES190621C00240000 | 2019-06-10 12:37PM EDT | 240.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTES190621C00245000 | 2019-06-07 12:32PM EDT | 245.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NTES190621C00250000 | 2019-06-12 10:34AM EDT | 250.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NTES190621C00252500 | 2019-06-10 11:08AM EDT | 252.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTES190621C00255000 | 2019-06-11 11:00AM EDT | 255.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTES190621C00257500 | 2019-06-14 2:09PM EDT | 257.50 | 10.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTES190621C00260000 | 2019-06-14 1:48PM EDT | 260.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NTES190621C00262500 | 2019-06-14 2:40PM EDT | 262.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NTES190621C00265000 | 2019-06-14 1:49PM EDT | 265.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NTES190621C00267500 | 2019-06-14 3:59PM EDT | 267.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| NTES190621C00270000 | 2019-06-14 3:53PM EDT | 270.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 3.13% |
| NTES190621C00275000 | 2019-06-14 12:42PM EDT | 275.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NTES190621C00280000 | 2019-06-14 3:04PM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NTES190621C00282500 | 2019-06-14 3:38PM EDT | 282.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES190621C00285000 | 2019-06-14 3:38PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES190621C00287500 | 2019-06-13 1:04PM EDT | 287.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES190621C00290000 | 2019-06-14 12:07PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| NTES190621C00292500 | 2019-06-11 12:03PM EDT | 292.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES190621C00295000 | 2019-06-11 3:21PM EDT | 295.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES190621C00300000 | 2019-06-13 3:27PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NTES190621C00305000 | 2019-06-11 3:19PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES190621C00310000 | 2019-06-11 3:21PM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES190621C00315000 | 2019-05-24 3:43PM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES190621C00320000 | 2019-05-15 1:17PM EDT | 320.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 67.58% |
| NTES190621C00325000 | 2019-05-17 1:29PM EDT | 325.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 72.46% |
| NTES190621C00330000 | 2019-05-21 1:29PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NTES190621C00340000 | 2019-05-21 1:29PM EDT | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NTES190621C00350000 | 2019-06-06 9:42AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NTES190621C00360000 | 2019-06-10 12:03AM EDT | 360.00 | 0.95 | 0.45 | 0.15 | 0.00 | - | 5 | 11 | 123.93% |
| NTES190621C00370000 | 2019-06-07 11:05AM EDT | 370.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 13 | 111.72% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES190621P00100000 | 2019-06-10 12:04AM EDT | 100.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 315.63% |
| NTES190621P00115000 | 2019-06-10 12:04AM EDT | 115.00 | 0.53 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 272.66% |
| NTES190621P00120000 | 2019-06-10 12:04AM EDT | 120.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 260.16% |
| NTES190621P00125000 | 2019-06-10 12:04AM EDT | 125.00 | 1.45 | 0.00 | 0.15 | 0.00 | - | 0 | 13 | 247.66% |
| NTES190621P00130000 | 2019-06-07 11:21AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 235.16% |
| NTES190621P00135000 | 2019-06-10 12:04AM EDT | 135.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 15 | 16 | 223.83% |
| NTES190621P00140000 | 2019-06-10 12:04AM EDT | 140.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 212.50% |
| NTES190621P00145000 | 2019-06-10 12:04AM EDT | 145.00 | 2.85 | 0.00 | 0.15 | 0.00 | - | 0 | 7 | 201.95% |
| NTES190621P00150000 | 2019-06-10 12:04AM EDT | 150.00 | 0.89 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 191.41% |
| NTES190621P00155000 | 2019-05-31 12:07PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NTES190621P00160000 | 2019-05-16 12:09PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 16 | 171.48% |
| NTES190621P00165000 | 2019-06-07 11:21AM EDT | 165.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 162.11% |
| NTES190621P00170000 | 2019-05-17 2:09PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 152.73% |
| NTES190621P00175000 | 2019-05-29 2:29PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTES190621P00180000 | 2019-06-07 11:21AM EDT | 180.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 1 | 68 | 134.77% |
| NTES190621P00185000 | 2019-06-07 11:21AM EDT | 185.00 | 1.03 | 0.00 | 0.15 | 0.00 | - | 3 | 62 | 126.17% |
| NTES190621P00190000 | 2019-06-06 3:07PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTES190621P00195000 | 2019-05-29 11:15AM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTES190621P00200000 | 2019-06-13 1:12PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTES190621P00205000 | 2019-06-03 11:19AM EDT | 205.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTES190621P00210000 | 2019-06-11 1:01PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NTES190621P00215000 | 2019-06-13 10:20AM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTES190621P00220000 | 2019-06-11 3:19PM EDT | 220.00 | 0.08 | 0.15 | 0.00 | 0.00 | - | 2 | 0 | 70.70% |
| NTES190621P00225000 | 2019-06-13 10:20AM EDT | 225.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES190621P00230000 | 2019-06-12 1:51PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTES190621P00235000 | 2019-06-10 3:59PM EDT | 235.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES190621P00240000 | 2019-06-14 9:30AM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NTES190621P00245000 | 2019-06-13 2:49PM EDT | 245.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES190621P00250000 | 2019-06-14 3:59PM EDT | 250.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| NTES190621P00252500 | 2019-06-14 1:01PM EDT | 252.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NTES190621P00255000 | 2019-06-14 2:44PM EDT | 255.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| NTES190621P00257500 | 2019-06-14 2:07PM EDT | 257.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NTES190621P00260000 | 2019-06-14 3:45PM EDT | 260.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| NTES190621P00262500 | 2019-06-14 1:45PM EDT | 262.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NTES190621P00265000 | 2019-06-14 3:35PM EDT | 265.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| NTES190621P00270000 | 2019-06-14 10:37AM EDT | 270.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NTES190621P00275000 | 2019-06-14 11:11AM EDT | 275.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NTES190621P00277500 | 2019-06-13 10:07AM EDT | 277.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTES190621P00280000 | 2019-06-07 1:53PM EDT | 280.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES190621P00285000 | 2019-05-28 1:36PM EDT | 285.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES190621P00300000 | 2019-06-07 11:21AM EDT | 300.00 | 49.27 | 29.50 | 34.90 | 0.00 | - | 1 | 25 | 72.51% |
| NTES190621P00305000 | 2019-06-07 11:21AM EDT | 305.00 | 77.58 | 34.70 | 39.70 | 0.00 | - | 15 | 0 | 75.10% |
| NTES190621P00310000 | 2019-05-17 12:28PM EDT | 310.00 | 54.00 | 40.20 | 46.20 | 0.00 | - | 2 | 0 | 110.45% |
| NTES190621P00320000 | 2019-06-10 12:04AM EDT | 320.00 | 91.50 | 48.80 | 56.20 | 0.00 | - | 0 | 0 | 125.83% |