Options Chain for NETEASE INC SPONSORED ADS (NTES) - $77.32 as of 9/16/2024 1:59:29 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 25.30 | 29.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
55.00 | 21.00 | 24.30 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
60.00 | 16.30 | 19.40 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
65.00 | 11.20 | 14.60 | % | 0 | 0 | 0.73 | 0.91 | 0.02 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
66.00 | 10.40 | 13.50 | % | 0 | 0 | 0.68 | 0.90 | 0.02 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
67.00 | 10.10 | 12.30 | % | 0 | 0 | 0.61 | 0.86 | 0.02 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
68.00 | 9.40 | 10.90 | % | 0 | 0 | 0.36 | 0.85 | 0.02 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
69.00 | 8.40 | 9.20 | % | 0 | 0 | 0.38 | 0.83 | 0.03 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
70.00 | 7.90 | 8.40 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.80 | 0.03 | -0.04 | 9/12/2024 | 9/16/2024 2:59:04 PM EST |
71.00 | 7.20 | 7.60 | % | 0 | 0 | 0.34 | 0.78 | 0.03 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
72.00 | 6.40 | 6.80 | % | 0 | 0 | 0.34 | 0.75 | 0.03 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
73.00 | 5.70 | 6.00 | % | 0 | 0 | 0.33 | 0.71 | 0.04 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
74.00 | 5.00 | 5.40 | % | 0 | 0 | 0.33 | 0.67 | 0.04 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
75.00 | 4.40 | 4.80 | % | 0 | 0 | 0.33 | 0.63 | 0.04 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
76.00 | 3.80 | 4.20 | % | 0 | 0 | 0.33 | 0.59 | 0.05 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
77.00 | 3.30 | 3.70 | % | 0 | 0 | 0.33 | 0.54 | 0.05 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
78.00 | 2.80 | 3.20 | % | 0 | 0 | 0.33 | 0.49 | 0.05 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
79.00 | 2.40 | 2.80 | 3.43 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.45 | 0.05 | -0.05 | 9/11/2024 | 9/16/2024 2:59:04 PM EST |
80.00 | 2.05 | 2.35 | % | 0 | 0 | 0.33 | 0.40 | 0.05 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
81.00 | 1.70 | 2.05 | % | 0 | 0 | 0.33 | 0.36 | 0.05 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
82.00 | 1.45 | 1.80 | % | 0 | 0 | 0.33 | 0.32 | 0.04 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
83.00 | 1.20 | 1.45 | 1.58 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.28 | 0.04 | -0.04 | 9/10/2024 | 9/16/2024 2:59:04 PM EST |
84.00 | 1.00 | 1.45 | % | 0 | 0 | 0.34 | 0.25 | 0.04 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
85.00 | 0.85 | 1.10 | % | 0 | 0 | 0.34 | 0.22 | 0.03 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
86.00 | 0.70 | 0.95 | % | 0 | 0 | 0.33 | 0.19 | 0.03 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
87.00 | 0.55 | 2.00 | % | 0 | 0 | 0.42 | 0.16 | 0.03 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
88.00 | 0.40 | 1.55 | % | 0 | 0 | 0.40 | 0.14 | 0.03 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
89.00 | 0.35 | 0.75 | % | 0 | 0 | 0.35 | 0.13 | 0.02 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
90.00 | 0.30 | 0.75 | % | 0 | 0 | 0.37 | 0.12 | 0.02 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
91.00 | 0.20 | 0.75 | % | 0 | 0 | 0.37 | 0.11 | 0.02 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
92.00 | 0.15 | 0.75 | % | 0 | 0 | 0.38 | 0.09 | 0.02 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST | |||
110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST | |||
115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.01 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
65.00 | 0.30 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.09 | 0.02 | -0.03 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
66.00 | 0.30 | 1.65 | % | 0 | 0 | 0.48 | -0.10 | 0.02 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
67.00 | 0.35 | 0.65 | % | 0 | 0 | 0.37 | -0.14 | 0.02 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
68.00 | 0.55 | 0.95 | 0.89 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.15 | 0.02 | -0.04 | 9/10/2024 | 9/16/2024 2:59:04 PM EST |
69.00 | 0.70 | 0.85 | % | 0 | 0 | 0.36 | -0.17 | 0.03 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
70.00 | 0.85 | 1.00 | 0.90 | 0.00 | 0.00% | 25 | 25 | 0.36 | -0.20 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
71.00 | 1.05 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 300 | 0.35 | -0.22 | 0.03 | -0.05 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
72.00 | 1.30 | 1.80 | 1.30 | % | 1 | 0 | 0.43 | -0.25 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 2:59:04 PM EST | |
73.00 | 1.55 | 1.70 | 2.01 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.29 | 0.04 | -0.05 | 9/10/2024 | 9/16/2024 2:59:04 PM EST |
74.00 | 1.85 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.33 | 0.04 | -0.05 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
75.00 | 2.20 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.37 | 0.04 | -0.05 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
76.00 | 2.60 | 2.80 | 3.31 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.41 | 0.05 | -0.05 | 9/10/2024 | 9/16/2024 2:59:04 PM EST |
77.00 | 3.00 | 3.30 | % | 0 | 0 | 0.33 | -0.46 | 0.05 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
78.00 | 3.50 | 4.10 | % | 0 | 0 | 0.34 | -0.51 | 0.05 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
79.00 | 4.10 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.55 | 0.05 | -0.05 | 9/11/2024 | 9/16/2024 2:59:04 PM EST |
80.00 | 4.70 | 5.20 | % | 0 | 0 | 0.34 | -0.60 | 0.05 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
81.00 | 5.30 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.64 | 0.05 | -0.04 | 9/9/2024 | 9/16/2024 2:59:04 PM EST |
82.00 | 6.00 | 6.60 | % | 0 | 0 | 0.33 | -0.68 | 0.04 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
83.00 | 6.50 | 9.00 | % | 0 | 0 | 0.41 | -0.72 | 0.04 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
84.00 | 6.30 | 9.20 | % | 0 | 0 | 0.38 | -0.75 | 0.04 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
85.00 | 6.90 | 9.30 | % | 0 | 0 | 0.42 | -0.78 | 0.03 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
86.00 | 8.50 | 10.40 | % | 0 | 0 | 0.60 | -0.81 | 0.03 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
87.00 | 9.40 | 11.90 | % | 0 | 0 | 0.55 | -0.84 | 0.03 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
88.00 | 10.10 | 12.20 | % | 0 | 0 | 0.48 | -0.86 | 0.03 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
89.00 | 10.40 | 13.80 | % | 0 | 0 | 0.58 | -0.87 | 0.02 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
90.00 | 11.60 | 14.70 | % | 0 | 0 | 0.60 | -0.88 | 0.02 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
91.00 | 12.50 | 15.70 | % | 0 | 0 | 0.62 | -0.89 | 0.02 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
92.00 | 14.20 | 16.60 | % | 0 | 0 | 0.63 | -0.91 | 0.02 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
95.00 | 16.30 | 19.50 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
100.00 | 22.30 | 24.50 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
105.00 | 26.20 | 30.30 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST | |||
110.00 | 31.20 | 35.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST | |||
115.00 | 36.20 | 40.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST |