NasdaqGS - Delayed Quote USD

NetEase, Inc. (NTES)

94.12 +0.10 (+0.11%)
At close: April 25 at 4:00 PM EDT
95.63 +1.51 (+1.60%)
Pre-Market: 4:39 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NTES240426C00081000 4/19/2024 6:14 PM 81 12.50 0.00 0.00 0.00 0.00% 5 0 0.00%
NTES240426C00087000 4/17/2024 1:36 PM 87 3.70 0.00 0.00 0.00 0.00% - 0 0.00%
NTES240426C00090000 4/25/2024 7:56 PM 90 4.10 0.00 0.00 0.00 0.00% 8 0 0.00%
NTES240426C00091000 4/24/2024 1:31 PM 91 3.70 0.00 0.00 0.00 0.00% 1 0 0.00%
NTES240426C00092000 4/24/2024 7:50 PM 92 2.79 0.00 0.00 0.00 0.00% 1 0 0.00%
NTES240426C00093000 4/25/2024 2:07 PM 93 1.15 0.00 0.00 0.00 0.00% 1 0 0.00%
NTES240426C00094000 4/25/2024 2:22 PM 94 0.75 0.00 0.00 0.00 0.00% 1 0 0.00%
NTES240426C00095000 4/25/2024 6:56 PM 95 0.65 0.00 0.00 0.00 0.00% 4 0 6.25%
NTES240426C00096000 4/25/2024 7:56 PM 96 0.30 0.00 0.00 0.00 0.00% 6 0 12.50%
NTES240426C00097000 4/25/2024 7:07 PM 97 0.22 0.00 0.00 0.00 0.00% 2 0 12.50%
NTES240426C00098000 4/25/2024 7:36 PM 98 0.11 0.00 0.00 0.00 0.00% 2 0 25.00%
NTES240426C00099000 4/24/2024 1:42 PM 99 0.15 0.00 0.00 0.00 0.00% 2 0 25.00%
NTES240426C00100000 4/25/2024 1:30 PM 100 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
NTES240426C00101000 4/23/2024 7:27 PM 101 0.06 0.00 0.00 0.00 0.00% 6 0 25.00%
NTES240426C00102000 4/16/2024 7:23 PM 102 0.20 0.00 0.00 0.00 0.00% 2 0 50.00%
NTES240426C00103000 4/17/2024 7:24 PM 103 0.12 0.00 0.00 0.00 0.00% 1 0 50.00%
NTES240426C00104000 4/2/2024 4:39 PM 104 1.65 0.00 0.00 0.00 0.00% 53 0 50.00%
NTES240426C00105000 4/12/2024 4:54 PM 105 0.35 0.00 0.00 0.00 0.00% 5 0 50.00%
NTES240426C00106000 4/22/2024 6:16 PM 106 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
NTES240426C00107000 4/19/2024 3:04 PM 107 0.10 0.00 0.00 0.00 0.00% 5 0 50.00%
NTES240426C00108000 4/10/2024 7:13 PM 108 0.75 0.00 0.00 0.00 0.00% 4 0 50.00%
NTES240426C00110000 4/18/2024 7:37 PM 110 0.09 0.00 0.00 0.00 0.00% 4 0 50.00%
NTES240426C00111000 4/18/2024 7:37 PM 111 0.06 0.00 0.00 0.00 0.00% 4 0 50.00%
NTES240426C00113000 3/18/2024 4:59 PM 113 2.90 0.00 1.95 0.00 0.00% 1 1 300.00%
NTES240426C00114000 3/12/2024 3:56 PM 114 3.40 0.10 0.30 0.00 0.00% - 1 212.50%
NTES240426C00115000 3/25/2024 4:16 PM 115 1.25 0.00 0.75 0.00 0.00% 2 13 250.59%
NTES240426C00118000 4/2/2024 4:17 PM 118 0.25 0.00 0.00 0.00 0.00% 1 0 50.00%
NTES240426C00120000 4/4/2024 3:11 PM 120 0.25 0.00 0.00 0.00 0.00% 2 0 50.00%
NTES240426C00121000 3/28/2024 2:54 PM 121 0.50 0.00 0.00 0.00 0.00% 4 0 50.00%
NTES240426C00135000 3/14/2024 6:06 PM 135 0.50 0.00 0.75 0.00 0.00% 20 20 393.75%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NTES240426P00080000 4/12/2024 4:16 PM 80 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
NTES240426P00083000 4/22/2024 3:43 PM 83 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
NTES240426P00084000 4/17/2024 3:02 PM 84 0.40 0.00 0.00 0.00 0.00% - 0 50.00%
NTES240426P00085000 4/22/2024 3:41 PM 85 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
NTES240426P00086000 4/17/2024 1:33 PM 86 0.80 0.00 0.00 0.00 0.00% - 0 50.00%
NTES240426P00087000 4/23/2024 1:58 PM 87 0.15 0.00 0.00 0.00 0.00% 12 0 50.00%
NTES240426P00088000 4/23/2024 5:32 PM 88 0.15 0.00 0.00 0.00 0.00% 20 0 25.00%
NTES240426P00089000 4/25/2024 3:13 PM 89 0.08 0.00 0.00 0.00 0.00% 1 0 25.00%
NTES240426P00090000 4/25/2024 2:09 PM 90 0.20 0.00 0.00 0.00 0.00% 1 0 25.00%
NTES240426P00091000 4/25/2024 2:03 PM 91 0.35 0.00 0.00 0.00 0.00% 1 0 12.50%
NTES240426P00092000 4/25/2024 6:06 PM 92 0.26 0.00 0.00 0.00 0.00% 25 0 12.50%
NTES240426P00093000 4/25/2024 5:35 PM 93 0.54 0.00 0.00 0.00 0.00% 5 0 6.25%
NTES240426P00094000 4/25/2024 7:10 PM 94 0.80 0.00 0.00 0.00 0.00% 4 0 0.78%
NTES240426P00095000 4/24/2024 1:36 PM 95 1.80 0.00 0.00 0.00 0.00% 1 0 0.00%
NTES240426P00096000 4/25/2024 5:31 PM 96 2.29 0.00 0.00 0.00 0.00% 23 0 0.00%
NTES240426P00097000 4/22/2024 1:32 PM 97 3.65 0.00 0.00 0.00 0.00% 1 0 0.00%
NTES240426P00098000 4/25/2024 2:20 PM 98 4.90 0.00 0.00 0.00 0.00% 3 0 0.00%
NTES240426P00099000 4/19/2024 4:42 PM 99 6.56 0.00 0.00 0.00 0.00% 1 0 0.00%
NTES240426P00100000 4/24/2024 1:31 PM 100 5.56 0.00 0.00 0.00 0.00% 1 0 0.00%
NTES240426P00102000 4/24/2024 7:47 PM 102 7.54 0.00 0.00 0.00 0.00% 1 0 0.00%
NTES240426P00104000 4/22/2024 4:37 PM 104 9.80 0.00 0.00 0.00 0.00% 1 0 0.00%
NTES240426P00105000 4/12/2024 4:10 PM 105 11.50 0.00 0.00 0.00 0.00% 1 0 0.00%
NTES240426P00106000 3/27/2024 6:46 PM 106 5.46 0.00 0.00 0.00 0.00% 1 0 0.00%
NTES240426P00111000 3/13/2024 2:02 PM 111 5.80 15.50 19.60 0.00 0.00% 1 1 250.98%
NTES240426P00113000 3/13/2024 7:49 PM 113 7.10 19.70 22.90 0.00 0.00% - 2 410.16%

Related Tickers

BILI Bilibili Inc.
12.50
-1.96%
 
EA Electronic Arts Inc.
127.31
-0.65%
 
NTDOY Nintendo Co., Ltd.
11.89
-1.25%
 
TTWO Take-Two Interactive Software, Inc.
143.43
+0.42%
 
PLTK Playtika Holding Corp.
7.05
-0.98%
 
SOHU Sohu.com Limited
11.20
-0.27%
 
DDI DoubleDown Interactive Co., Ltd.
11.16
+3.81%
 
9626.HK Bilibili Inc.
104.300
+4.20%
 
NTDOF Nintendo Co., Ltd.
47.64
-1.16%
 
SKLZ Skillz Inc.
6.23
-0.95%