NasdaqGS - Nasdaq Real Time Price USD
NetEase, Inc. (NTES)
125.85
+2.65
+(2.15%)
As of 2:29:34 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250620C00040000 | 3/5/2025 3:58 PM | 40 | 63.20 | 57.50 | 61.20 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NTES250620C00045000 | 12/20/2024 12:08 PM | 45 | 48.33 | 53.50 | 57.50 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| NTES250620C00050000 | 12/23/2024 1:32 PM | 50 | 43.03 | 52.00 | 56.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| NTES250620C00055000 | 12/26/2024 10:02 AM | 55 | 38.11 | 47.00 | 51.50 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| NTES250620C00060000 | 1/23/2025 10:37 AM | 60 | 39.94 | 41.20 | 44.80 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| NTES250620C00065000 | 1/2/2025 12:44 PM | 65 | 26.01 | 36.50 | 41.50 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| NTES250620C00070000 | 5/29/2025 3:06 PM | 70 | 55.20 | 54.40 | 58.30 | 0.00 | 0.00% | 65 | 0 | 150.78% |
| NTES250620C00075000 | 1/10/2025 12:19 PM | 75 | 20.21 | 29.70 | 31.90 | 0.00 | 0.00% | 11 | 9 | 0.00% |
| NTES250620C00080000 | 5/29/2025 2:44 PM | 80 | 44.25 | 46.00 | 46.60 | 0.00 | 0.00% | 1,400 | 0 | 118.26% |
| NTES250620C00085000 | 5/29/2025 2:44 PM | 85 | 41.20 | 41.30 | 42.00 | 2.20 | 5.64% | 1 | 445 | 118.21% |
| NTES250620C00090000 | 5/30/2025 3:35 PM | 90 | 32.31 | 36.20 | 37.50 | 0.00 | 0.00% | 100 | 298 | 109.81% |
| NTES250620C00095000 | 5/29/2025 2:44 PM | 95 | 29.40 | 29.30 | 33.20 | 0.00 | 0.00% | 1,400 | 1 | 77.39% |
| NTES250620C00100000 | 5/30/2025 9:52 AM | 100 | 21.00 | 24.80 | 26.70 | 0.00 | 0.00% | 4 | 6 | 78.42% |
| NTES250620C00105000 | 5/30/2025 12:29 PM | 105 | 16.10 | 21.20 | 21.90 | 0.00 | 0.00% | 10 | 18 | 62.09% |
| NTES250620C00110000 | 5/30/2025 2:55 PM | 110 | 12.60 | 16.40 | 17.00 | 0.00 | 0.00% | 155 | 1,274 | 52.64% |
| NTES250620C00115000 | 6/3/2025 11:06 AM | 115 | 11.70 | 11.60 | 12.00 | 2.00 | 20.62% | 33 | 578 | 44.26% |
| NTES250620C00120000 | 6/3/2025 1:47 PM | 120 | 7.71 | 7.10 | 7.80 | 2.16 | 38.92% | 15 | 661 | 39.04% |
| NTES250620C00125000 | 6/3/2025 1:49 PM | 125 | 4.40 | 4.30 | 4.50 | 1.40 | 46.67% | 128 | 1,473 | 36.55% |
| NTES250620C00130000 | 6/3/2025 1:47 PM | 130 | 2.25 | 2.15 | 2.30 | 0.74 | 49.01% | 827 | 2,183 | 35.67% |
| NTES250620C00135000 | 6/3/2025 1:16 PM | 135 | 1.08 | 1.00 | 1.10 | 0.32 | 42.11% | 122 | 2,403 | 36.13% |
| NTES250620C00140000 | 6/3/2025 1:37 PM | 140 | 0.47 | 0.45 | 0.50 | 0.07 | 17.50% | 27 | 1,276 | 37.01% |
| NTES250620C00145000 | 6/2/2025 3:56 PM | 145 | 0.24 | 0.00 | 0.35 | 0.00 | 0.00% | 15 | 50 | 41.90% |
| NTES250620C00150000 | 5/15/2025 11:58 AM | 150 | 0.50 | 0.00 | 1.40 | 0.00 | 0.00% | 8 | 15 | 57.96% |
| NTES250620C00155000 | 6/2/2025 3:49 PM | 155 | 0.06 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 39 | 73.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250620P00040000 | 10/23/2024 3:58 PM | 40 | 0.35 | 0.00 | 0.45 | 0.00 | 0.00% | 5 | 46 | 242.97% |
| NTES250620P00045000 | 1/3/2025 1:26 PM | 45 | 0.20 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 32 | 290.43% |
| NTES250620P00050000 | 4/9/2025 10:01 AM | 50 | 0.40 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 9 | 212.50% |
| NTES250620P00055000 | 4/9/2025 1:40 PM | 55 | 0.69 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 121 | 198.83% |
| NTES250620P00060000 | 4/4/2025 11:35 AM | 60 | 0.43 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 16 | 192.97% |
| NTES250620P00065000 | 5/15/2025 1:33 PM | 65 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 188 | 119.53% |
| NTES250620P00070000 | 4/16/2025 1:49 PM | 70 | 0.93 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 13 | 176.66% |
| NTES250620P00075000 | 5/9/2025 3:41 PM | 75 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 562 | 159.03% |
| NTES250620P00080000 | 6/2/2025 2:50 PM | 80 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 3,384 | 92.58% |
| NTES250620P00085000 | 6/2/2025 11:56 AM | 85 | 0.10 | 0.00 | 0.05 | 0.05 | 100.00% | 1 | 3,021 | 68.75% |
| NTES250620P00090000 | 6/2/2025 9:51 AM | 90 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 993 | 83.50% |
| NTES250620P00095000 | 6/2/2025 9:49 AM | 95 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 152 | 50.78% |
| NTES250620P00100000 | 5/30/2025 10:37 AM | 100 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 13 | 611 | 54.49% |
| NTES250620P00105000 | 5/30/2025 2:52 PM | 105 | 0.33 | 0.05 | 0.20 | 0.00 | 0.00% | 20 | 339 | 46.97% |
| NTES250620P00110000 | 6/2/2025 11:33 AM | 110 | 0.50 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 354 | 40.14% |
| NTES250620P00115000 | 6/3/2025 1:22 PM | 115 | 0.55 | 0.50 | 0.65 | -0.50 | -47.62% | 15 | 157 | 36.45% |
| NTES250620P00120000 | 6/3/2025 1:46 PM | 120 | 1.40 | 1.35 | 1.45 | -1.00 | -41.67% | 732 | 1,057 | 33.57% |
| NTES250620P00125000 | 6/3/2025 1:30 PM | 125 | 3.00 | 2.75 | 3.20 | -2.00 | -40.00% | 75 | 1,140 | 32.50% |
| NTES250620P00130000 | 5/30/2025 10:35 AM | 130 | 9.50 | 5.80 | 6.30 | 0.00 | 0.00% | 51 | 540 | 34.23% |
| NTES250620P00140000 | 4/8/2025 2:11 PM | 140 | 49.50 | 34.80 | 39.00 | 0.00 | 0.00% | 2 | 4 | 252.15% |
Related Tickers
EA Electronic Arts Inc.
145.75
-0.09%
SOHU Sohu.com Limited
10.24
+1.99%
NTDOY Nintendo Co., Ltd.
20.41
-0.15%
TTWO Take-Two Interactive Software, Inc.
228.76
+0.51%
DDI DoubleDown Interactive Co., Ltd.
10.17
+1.87%
RBLX Roblox Corporation
89.95
+0.04%
SKLZ Skillz Inc.
6.31
+0.96%
UBI.PA Ubisoft Entertainment SA
9.80
+0.14%
NTDOF Nintendo Co., Ltd.
81.00
-1.65%
OTGLY CD Projekt S.A.
15.78
+5.73%