| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES200228C00255000 | 2020-01-23 11:55AM EST | 255.00 | 81.00 | 85.80 | 94.80 | 0.00 | - | - | 0 | 318.99% |
| NTES200228C00275000 | 2020-02-24 12:01AM EST | 275.00 | 72.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES200228C00315000 | 2020-02-24 12:01AM EST | 315.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES200228C00317500 | 2020-02-24 1:21PM EST | 317.50 | 23.15 | 21.70 | 27.50 | 0.00 | - | 1 | 1 | 98.46% |
| NTES200228C00320000 | 2020-02-24 10:33AM EST | 320.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES200228C00322500 | 2020-02-21 9:39AM EST | 322.50 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES200228C00325000 | 2020-02-25 12:31PM EST | 325.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES200228C00330000 | 2020-02-25 1:14PM EST | 330.00 | 17.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTES200228C00335000 | 2020-02-25 2:41PM EST | 335.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES200228C00337500 | 2020-02-25 11:14AM EST | 337.50 | 11.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTES200228C00340000 | 2020-02-25 2:43PM EST | 340.00 | 10.20 | 8.00 | 12.70 | 0.00 | - | 22 | 107 | 92.72% |
| NTES200228C00342500 | 2020-02-25 1:23PM EST | 342.50 | 10.22 | 8.00 | 11.90 | 0.00 | - | 15 | 7 | 98.43% |
| NTES200228C00345000 | 2020-02-25 3:53PM EST | 345.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NTES200228C00347500 | 2020-02-25 12:59PM EST | 347.50 | 8.00 | 5.80 | 10.00 | 0.00 | - | 4 | 26 | 97.62% |
| NTES200228C00350000 | 2020-02-25 3:58PM EST | 350.00 | 7.00 | 6.50 | 9.50 | 0.00 | - | 170 | 66 | 105.93% |
| NTES200228C00352500 | 2020-02-25 3:53PM EST | 352.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NTES200228C00355000 | 2020-02-25 3:53PM EST | 355.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 12.50% |
| NTES200228C00357500 | 2020-02-25 3:23PM EST | 357.50 | 4.06 | 3.40 | 7.00 | 0.00 | - | 10 | 34 | 100.70% |
| NTES200228C00360000 | 2020-02-25 3:16PM EST | 360.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 12.50% |
| NTES200228C00362500 | 2020-02-25 1:23PM EST | 362.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTES200228C00365000 | 2020-02-25 10:23AM EST | 365.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NTES200228C00367500 | 2020-02-24 12:34PM EST | 367.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NTES200228C00370000 | 2020-02-25 12:45PM EST | 370.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| NTES200228C00372500 | 2020-02-25 3:56PM EST | 372.50 | 1.66 | 1.55 | 5.00 | 0.00 | - | 5 | 7 | 112.48% |
| NTES200228C00375000 | 2020-02-25 3:56PM EST | 375.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| NTES200228C00377500 | 2020-02-20 12:13PM EST | 377.50 | 2.15 | 0.15 | 5.00 | 0.00 | - | - | 2 | 112.62% |
| NTES200228C00380000 | 2020-02-25 3:53PM EST | 380.00 | 0.90 | 0.55 | 3.60 | 0.00 | - | 69 | 77 | 109.62% |
| NTES200228C00382500 | 2020-02-18 11:55AM EST | 382.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NTES200228C00385000 | 2020-02-25 10:26AM EST | 385.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| NTES200228C00390000 | 2020-02-25 3:58PM EST | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| NTES200228C00395000 | 2020-02-20 2:35PM EST | 395.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTES200228C00400000 | 2020-02-25 1:30PM EST | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 50.00% |
| NTES200228C00410000 | 2020-02-24 9:39AM EST | 410.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 2 | 34 | 122.27% |
| NTES200228C00420000 | 2020-02-20 10:08AM EST | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES200228P00255000 | 2020-02-25 12:26PM EST | 255.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 0 | 130.47% |
| NTES200228P00270000 | 2020-02-04 10:34AM EST | 270.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTES200228P00280000 | 2020-02-25 3:59PM EST | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTES200228P00285000 | 2020-02-24 3:24PM EST | 285.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTES200228P00290000 | 2020-02-25 2:40PM EST | 290.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| NTES200228P00295000 | 2020-02-25 2:00PM EST | 295.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| NTES200228P00297500 | 2020-02-25 2:30PM EST | 297.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NTES200228P00300000 | 2020-02-25 1:35PM EST | 300.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NTES200228P00302500 | 2020-02-25 3:44PM EST | 302.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NTES200228P00305000 | 2020-02-25 1:06PM EST | 305.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NTES200228P00307500 | 2020-02-25 9:46AM EST | 307.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NTES200228P00310000 | 2020-02-25 12:39PM EST | 310.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NTES200228P00312500 | 2020-02-25 12:36PM EST | 312.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NTES200228P00315000 | 2020-02-25 2:00PM EST | 315.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NTES200228P00317500 | 2020-02-25 2:09PM EST | 317.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTES200228P00320000 | 2020-02-25 1:23PM EST | 320.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| NTES200228P00322500 | 2020-02-25 3:30PM EST | 322.50 | 6.10 | 3.10 | 8.00 | 0.00 | - | 8 | 43 | 97.78% |
| NTES200228P00325000 | 2020-02-24 11:23AM EST | 325.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| NTES200228P00327500 | 2020-02-24 10:32AM EST | 327.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NTES200228P00330000 | 2020-02-25 3:15PM EST | 330.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTES200228P00332500 | 2020-02-25 12:08PM EST | 332.50 | 8.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NTES200228P00335000 | 2020-02-25 2:09PM EST | 335.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NTES200228P00337500 | 2020-02-24 3:35PM EST | 337.50 | 11.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| NTES200228P00340000 | 2020-02-25 2:09PM EST | 340.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NTES200228P00342500 | 2020-02-25 2:00PM EST | 342.50 | 13.53 | 11.60 | 16.50 | 0.00 | - | 31 | 37 | 94.40% |
| NTES200228P00345000 | 2020-02-25 2:26PM EST | 345.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NTES200228P00347500 | 2020-02-24 2:49PM EST | 347.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTES200228P00350000 | 2020-02-24 2:49PM EST | 350.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NTES200228P00352500 | 2020-02-25 3:30PM EST | 352.50 | 21.50 | 17.50 | 22.40 | 0.00 | - | 20 | 25 | 89.53% |
| NTES200228P00355000 | 2020-02-20 11:22AM EST | 355.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NTES200228P00357500 | 2020-02-24 2:49PM EST | 357.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES200228P00360000 | 2020-02-24 2:49PM EST | 360.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTES200228P00362500 | 2020-02-24 12:01AM EST | 362.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES200228P00370000 | 2020-02-24 12:01AM EST | 370.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES200228P00390000 | 2020-02-04 10:05AM EST | 390.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES200228P00395000 | 2020-02-18 10:43AM EST | 395.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTES200228P00400000 | 2020-01-29 2:05PM EST | 400.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |