NasdaqGS - Nasdaq Real Time Price • USD
NetEase, Inc. (NTES)
At close: April 29 at 4:00 PM EDT
After hours: April 29 at 7:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240503C00089000 | 4/22/2024 1:33 PM | 89 | 5.60 | 6.20 | 9.50 | 0.00 | 0.00% | - | 2 | 57.42% |
| NTES240503C00090000 | 4/24/2024 1:43 PM | 90 | 4.90 | 5.50 | 8.80 | 0.00 | 0.00% | 1 | 9 | 66.50% |
| NTES240503C00092000 | 4/26/2024 7:40 PM | 92 | 4.70 | 2.95 | 5.20 | 0.00 | 0.00% | 27 | 30 | 54.10% |
| NTES240503C00093000 | 4/29/2024 5:24 PM | 93 | 3.90 | 4.00 | 4.30 | 0.00 | 0.00% | 1 | 76 | 49.95% |
| NTES240503C00094000 | 4/25/2024 3:28 PM | 94 | 1.90 | 3.20 | 3.50 | 0.00 | 0.00% | 3 | 6 | 47.80% |
| NTES240503C00095000 | 4/29/2024 5:59 PM | 95 | 2.50 | 2.45 | 2.65 | 0.00 | 0.00% | 4 | 16 | 42.82% |
| NTES240503C00096000 | 4/29/2024 7:07 PM | 96 | 1.79 | 1.85 | 2.05 | -0.07 | -3.76% | 24 | 38 | 42.68% |
| NTES240503C00097000 | 4/29/2024 4:34 PM | 97 | 1.30 | 1.35 | 1.45 | -0.20 | -13.33% | 6 | 59 | 40.28% |
| NTES240503C00098000 | 4/29/2024 6:48 PM | 98 | 1.00 | 0.95 | 1.10 | -0.19 | -15.97% | 3 | 108 | 41.80% |
| NTES240503C00099000 | 4/29/2024 5:00 PM | 99 | 0.80 | 0.65 | 0.80 | -0.10 | -11.11% | 15 | 43 | 42.43% |
| NTES240503C00100000 | 4/29/2024 3:53 PM | 100 | 0.50 | 0.45 | 0.60 | -0.19 | -27.54% | 34 | 75 | 43.99% |
| NTES240503C00101000 | 4/29/2024 5:48 PM | 101 | 0.36 | 0.30 | 0.45 | -0.24 | -40.00% | 29 | 14 | 45.56% |
| NTES240503C00102000 | 4/26/2024 3:17 PM | 102 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 3 | 6 | 47.66% |
| NTES240503C00103000 | 4/25/2024 6:47 PM | 103 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | - | 17 | 48.34% |
| NTES240503C00105000 | 4/25/2024 1:48 PM | 105 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 4 | 10 | 55.47% |
| NTES240503C00106000 | 4/9/2024 4:11 PM | 106 | 1.70 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 4 | 60.16% |
| NTES240503C00107000 | 4/8/2024 3:17 PM | 107 | 1.10 | 0.00 | 0.95 | 0.00 | 0.00% | - | 8 | 80.66% |
| NTES240503C00109000 | 3/25/2024 6:22 PM | 109 | 3.10 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 2 | 100.39% |
| NTES240503C00121000 | 4/1/2024 4:04 PM | 121 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 155.76% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240503P00075000 | 4/12/2024 4:19 PM | 75 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 205.76% |
| NTES240503P00083000 | 4/23/2024 5:31 PM | 83 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | - | 4 | 121.78% |
| NTES240503P00084000 | 4/25/2024 7:29 PM | 84 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 66.02% |
| NTES240503P00085000 | 4/23/2024 4:09 PM | 85 | 0.29 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 17 | 55.47% |
| NTES240503P00086000 | 4/22/2024 4:01 PM | 86 | 0.32 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 5 | 119.34% |
| NTES240503P00087000 | 4/19/2024 7:38 PM | 87 | 0.59 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 2 | 93.55% |
| NTES240503P00088000 | 4/29/2024 6:50 PM | 88 | 0.08 | 0.00 | 0.15 | -0.47 | -85.45% | 7 | 10 | 50.39% |
| NTES240503P00089000 | 4/24/2024 7:49 PM | 89 | 0.48 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 57 | 52.54% |
| NTES240503P00090000 | 4/29/2024 3:14 PM | 90 | 0.15 | 0.05 | 0.15 | -0.11 | -42.31% | 2 | 49 | 46.88% |
| NTES240503P00091000 | 4/26/2024 2:15 PM | 91 | 0.30 | 0.10 | 0.20 | -0.02 | -6.25% | 1 | 13 | 44.34% |
| NTES240503P00092000 | 4/29/2024 3:23 PM | 92 | 0.35 | 0.20 | 0.30 | -1.50 | -81.08% | 9 | 8 | 43.16% |
| NTES240503P00093000 | 4/29/2024 6:54 PM | 93 | 0.41 | 0.30 | 2.30 | -0.29 | -41.43% | 3 | 16 | 69.24% |
| NTES240503P00094000 | 4/26/2024 7:10 PM | 94 | 0.95 | 0.50 | 0.65 | -0.01 | -1.04% | 6 | 19 | 41.21% |
| NTES240503P00095000 | 4/29/2024 4:07 PM | 95 | 0.96 | 0.75 | 0.90 | -0.44 | -31.43% | 5 | 78 | 39.55% |
| NTES240503P00096000 | 4/29/2024 2:23 PM | 96 | 1.68 | 1.10 | 1.30 | -0.02 | -1.18% | 9 | 18 | 39.65% |
| NTES240503P00097000 | 4/26/2024 7:27 PM | 97 | 2.30 | 1.60 | 1.75 | 0.00 | 0.00% | 12 | 20 | 38.53% |
| NTES240503P00098000 | 4/29/2024 6:51 PM | 98 | 2.45 | 2.15 | 2.35 | -0.40 | -14.04% | 6 | 36 | 38.67% |
| NTES240503P00099000 | 4/29/2024 7:54 PM | 99 | 3.00 | 2.85 | 3.10 | -6.28 | -67.67% | 7 | 1 | 40.43% |
| NTES240503P00100000 | 4/26/2024 2:08 PM | 100 | 4.30 | 3.60 | 4.00 | 0.00 | 0.00% | 2 | 51 | 44.97% |
| NTES240503P00102000 | 4/24/2024 7:47 PM | 102 | 7.74 | 5.20 | 6.00 | 0.00 | 0.00% | 1 | 5 | 58.50% |
| NTES240503P00103000 | 4/1/2024 2:00 PM | 103 | 5.00 | 5.50 | 7.60 | 0.00 | 0.00% | - | 1 | 84.96% |
| NTES240503P00105000 | 4/15/2024 3:41 PM | 105 | 12.40 | 6.40 | 10.50 | 0.00 | 0.00% | 2 | 1 | 125.93% |
| NTES240503P00109000 | 4/17/2024 7:16 PM | 109 | 19.15 | 10.10 | 14.80 | 0.00 | 0.00% | 5 | 0 | 61.72% |
Related Tickers
EA Electronic Arts Inc.
127.90
0.00%
BILI Bilibili Inc.
13.35
+1.75%
SOHU Sohu.com Limited
11.58
+1.31%
TTWO Take-Two Interactive Software, Inc.
144.27
-0.14%
DDI DoubleDown Interactive Co., Ltd.
10.51
-5.40%
NTDOY Nintendo Co., Ltd.
12.35
+0.82%
PLTK Playtika Holding Corp.
7.23
+0.98%
9626.HK Bilibili Inc.
103.100
-1.06%
RBLX Roblox Corporation
36.56
+1.53%
SKLZ Skillz Inc.
6.34
+3.93%