| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES190927C00225000 | 2019-08-19 12:02AM EDT | 225.00 | 34.80 | 40.60 | 50.10 | 0.00 | - | - | 1 | 87.74% |
| NTES190927C00230000 | 2019-08-23 2:51PM EDT | 230.00 | 22.30 | 36.50 | 42.50 | 0.00 | - | 1 | 1 | 111.65% |
| NTES190927C00232500 | 2019-08-08 1:30PM EDT | 232.50 | 12.50 | 42.00 | 47.90 | 0.00 | - | - | 4 | 156.73% |
| NTES190927C00237500 | 2019-09-17 1:07PM EDT | 237.50 | 32.75 | 29.00 | 35.00 | 0.00 | - | 1 | 0 | 95.78% |
| NTES190927C00240000 | 2019-09-05 10:22AM EDT | 240.00 | 31.88 | 26.50 | 32.50 | 0.00 | - | - | 10 | 90.45% |
| NTES190927C00242500 | 2019-08-13 2:23PM EDT | 242.50 | 22.80 | 30.10 | 36.00 | 0.00 | - | 3 | 0 | 114.25% |
| NTES190927C00245000 | 2019-09-03 11:31AM EDT | 245.00 | 17.30 | 21.50 | 27.50 | 0.00 | - | - | 1 | 79.79% |
| NTES190927C00250000 | 2019-09-10 10:04AM EDT | 250.00 | 26.50 | 17.30 | 22.00 | 0.00 | - | 1 | 5 | 64.09% |
| NTES190927C00252500 | 2019-09-10 10:04AM EDT | 252.50 | 24.30 | 15.10 | 20.00 | 0.00 | - | 1 | 10 | 63.43% |
| NTES190927C00255000 | 2019-09-12 2:52PM EDT | 255.00 | 20.40 | 12.50 | 17.50 | 0.00 | - | 10 | 13 | 57.83% |
| NTES190927C00257500 | 2019-09-10 1:04PM EDT | 257.50 | 17.90 | 11.80 | 14.30 | 0.00 | - | 6 | 12 | 46.08% |
| NTES190927C00260000 | 2019-09-12 3:35PM EDT | 260.00 | 16.21 | 8.00 | 11.60 | 0.00 | - | 5 | 24 | 38.79% |
| NTES190927C00262500 | 2019-09-20 2:02PM EDT | 262.50 | 8.80 | 8.40 | 9.00 | -2.50 | -22.12% | 6 | 4 | 32.29% |
| NTES190927C00265000 | 2019-09-19 12:00PM EDT | 265.00 | 7.20 | 6.60 | 7.10 | -2.90 | -28.71% | 1 | 7 | 30.74% |
| NTES190927C00267500 | 2019-09-19 1:59PM EDT | 267.50 | 7.43 | 5.10 | 5.70 | 0.00 | - | 4 | 6 | 31.46% |
| NTES190927C00270000 | 2019-09-20 1:43PM EDT | 270.00 | 4.30 | 3.80 | 4.10 | -2.42 | -36.01% | 52 | 18 | 29.36% |
| NTES190927C00272500 | 2019-09-20 3:47PM EDT | 272.50 | 2.61 | 2.70 | 3.10 | -1.29 | -33.08% | 21 | 27 | 29.82% |
| NTES190927C00275000 | 2019-09-20 2:31PM EDT | 275.00 | 1.95 | 1.85 | 2.15 | -0.85 | -30.36% | 63 | 79 | 29.13% |
| NTES190927C00277500 | 2019-09-20 2:19PM EDT | 277.50 | 1.26 | 1.25 | 1.45 | -1.14 | -47.50% | 34 | 55 | 28.74% |
| NTES190927C00280000 | 2019-09-20 3:59PM EDT | 280.00 | 0.95 | 0.75 | 1.05 | -0.60 | -38.71% | 89 | 108 | 29.55% |
| NTES190927C00282500 | 2019-09-20 12:54PM EDT | 282.50 | 0.65 | 0.45 | 0.65 | -0.73 | -52.90% | 10 | 30 | 29.00% |
| NTES190927C00285000 | 2019-09-20 12:58PM EDT | 285.00 | 0.35 | 0.15 | 0.45 | -0.60 | -63.16% | 11 | 36 | 29.69% |
| NTES190927C00287500 | 2019-09-19 1:59PM EDT | 287.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 30.13% |
| NTES190927C00290000 | 2019-09-16 10:30AM EDT | 290.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 9 | 11 | 30.66% |
| NTES190927C00292500 | 2019-09-19 10:56AM EDT | 292.50 | 0.38 | 0.00 | 0.15 | 0.00 | - | 9 | 11 | 31.84% |
| NTES190927C00295000 | 2019-09-12 11:21AM EDT | 295.00 | 1.01 | 0.00 | 0.20 | 0.00 | - | - | 5 | 36.28% |
| NTES190927C00297500 | 2019-09-06 2:53PM EDT | 297.50 | 3.00 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 42.04% |
| NTES190927C00300000 | 2019-09-13 11:16AM EDT | 300.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 78 | 41.70% |
| NTES190927C00310000 | 2019-09-06 3:32PM EDT | 310.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 51.86% |
| NTES190927C00315000 | 2019-09-09 1:47PM EDT | 315.00 | 0.40 | - | 0.20 | 0.00 | - | - | 11 | 56.74% |
| NTES190927C00325000 | 2019-09-06 3:40PM EDT | 325.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 59.77% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES190927P00190000 | 2019-08-08 10:18AM EDT | 190.00 | 1.28 | 0.00 | 0.15 | 0.00 | - | - | 1 | 102.93% |
| NTES190927P00200000 | 2019-08-19 12:02AM EDT | 200.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | - | 4 | 92.38% |
| NTES190927P00207500 | 2019-08-23 3:50PM EDT | 207.50 | 1.39 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 82.23% |
| NTES190927P00212500 | 2019-08-22 1:57PM EDT | 212.50 | 1.56 | 0.00 | 0.20 | 0.00 | - | - | 10 | 75.59% |
| NTES190927P00215000 | 2019-09-06 11:12AM EDT | 215.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 74.41% |
| NTES190927P00220000 | 2019-08-28 11:20AM EDT | 220.00 | 1.65 | 0.00 | 0.35 | 0.00 | - | - | 1 | 71.19% |
| NTES190927P00232500 | 2019-08-22 2:16PM EDT | 232.50 | 5.30 | 0.00 | 0.35 | 0.00 | - | - | 4 | 54.20% |
| NTES190927P00235000 | 2019-08-27 3:23PM EDT | 235.00 | 3.90 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 51.95% |
| NTES190927P00237500 | 2019-09-20 1:48PM EDT | 237.50 | 0.25 | 0.00 | 0.35 | +0.05 | +25.00% | 4 | 63 | 53.81% |
| NTES190927P00240000 | 2019-09-11 1:53PM EDT | 240.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 45.17% |
| NTES190927P00242500 | 2019-09-05 10:39AM EDT | 242.50 | 1.70 | 0.05 | 0.20 | 0.00 | - | 2 | 5 | 41.80% |
| NTES190927P00245000 | 2019-09-03 2:54PM EDT | 245.00 | 4.80 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 39.99% |
| NTES190927P00247500 | 2019-09-03 11:01AM EDT | 247.50 | 5.30 | 0.00 | 0.35 | 0.00 | - | 4 | 9 | 39.11% |
| NTES190927P00250000 | 2019-09-17 10:33AM EDT | 250.00 | 0.83 | 0.05 | 0.40 | 0.00 | - | 3 | 6 | 36.48% |
| NTES190927P00252500 | 2019-09-20 3:08PM EDT | 252.50 | 0.43 | 0.25 | 0.50 | -0.62 | -59.05% | 3 | 10 | 34.52% |
| NTES190927P00255000 | 2019-09-20 3:07PM EDT | 255.00 | 0.63 | 0.50 | 0.75 | +0.13 | +26.00% | 1 | 103 | 34.18% |
| NTES190927P00257500 | 2019-09-20 1:28PM EDT | 257.50 | 0.85 | 0.80 | 1.05 | +0.06 | +7.59% | 7 | 15 | 33.35% |
| NTES190927P00260000 | 2019-09-20 3:57PM EDT | 260.00 | 1.25 | 1.20 | 1.45 | +0.03 | +2.46% | 83 | 32 | 32.50% |
| NTES190927P00262500 | 2019-09-20 3:55PM EDT | 262.50 | 1.95 | 1.80 | 2.00 | +0.25 | +14.71% | 6 | 22 | 31.81% |
| NTES190927P00265000 | 2019-09-20 2:21PM EDT | 265.00 | 2.99 | 2.40 | 2.60 | +0.59 | +24.58% | 11 | 40 | 30.31% |
| NTES190927P00267500 | 2019-09-20 3:53PM EDT | 267.50 | 3.73 | 3.40 | 3.70 | +0.53 | +16.56% | 39 | 26 | 31.06% |
| NTES190927P00270000 | 2019-09-20 3:50PM EDT | 270.00 | 4.97 | 4.60 | 4.90 | +0.77 | +18.33% | 29 | 26 | 30.97% |
| NTES190927P00272500 | 2019-09-20 1:03PM EDT | 272.50 | 5.10 | 5.90 | 6.30 | -0.40 | -7.27% | 6 | 33 | 30.80% |
| NTES190927P00275000 | 2019-09-20 2:41PM EDT | 275.00 | 8.00 | 7.50 | 7.90 | +1.90 | +31.15% | 14 | 28 | 30.55% |
| NTES190927P00277500 | 2019-09-20 3:22PM EDT | 277.50 | 10.00 | 8.50 | 11.20 | +2.60 | +35.14% | 11 | 16 | 42.21% |
| NTES190927P00280000 | 2019-09-20 3:34PM EDT | 280.00 | 11.90 | 10.50 | 13.50 | +1.40 | +13.33% | 8 | 3 | 46.05% |
| NTES190927P00282500 | 2019-09-16 10:16AM EDT | 282.50 | 12.00 | 12.20 | 15.60 | 0.00 | - | 1 | 4 | 47.78% |
| NTES190927P00285000 | 2019-09-19 11:52AM EDT | 285.00 | 13.15 | 13.50 | 17.90 | 0.00 | - | 21 | 25 | 50.71% |
| NTES190927P00287500 | 2019-09-13 9:39AM EDT | 287.50 | 15.80 | 15.50 | 20.50 | 0.00 | - | - | 13 | 56.09% |
| NTES190927P00290000 | 2019-09-11 10:09AM EDT | 290.00 | 15.90 | 18.40 | 22.90 | 0.00 | - | 3 | 13 | 59.46% |
| NTES190927P00292500 | 2019-09-10 11:19AM EDT | 292.50 | 19.10 | 20.10 | 25.60 | 0.00 | - | - | 5 | 65.60% |
| NTES190927P00295000 | 2019-09-10 9:37AM EDT | 295.00 | 18.80 | 22.60 | 28.50 | 0.00 | - | - | 3 | 73.58% |