Vipshop Holdings Limited (VIPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIPS240517C00010000 | 2024-04-18 3:36PM EDT | 10.00 | 5.30 | 3.40 | 6.70 | 0.00 | - | 2 | 2 | 84.38% |
| VIPS240517C00012000 | 2024-04-29 10:05AM EDT | 12.00 | 3.70 | 1.30 | 4.70 | 0.00 | - | 1 | 2 | 256.25% |
| VIPS240517C00013000 | 2024-04-02 11:49AM EDT | 13.00 | 4.30 | 2.05 | 2.80 | 0.00 | - | 2 | 3 | 93.36% |
| VIPS240517C00014000 | 2024-04-29 9:40AM EDT | 14.00 | 1.90 | 1.20 | 3.20 | 0.00 | - | 7 | 28 | 130.66% |
| VIPS240517C00015000 | 2024-04-30 2:50PM EDT | 15.00 | 0.65 | 0.40 | 0.65 | -0.40 | -38.10% | 29 | 3,389 | 48.73% |
| VIPS240517C00016000 | 2024-04-30 3:52PM EDT | 16.00 | 0.25 | 0.15 | 0.30 | -0.25 | -50.00% | 83 | 835 | 50.49% |
| VIPS240517C00017000 | 2024-04-30 3:50PM EDT | 17.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 1 | 2,022 | 48.44% |
| VIPS240517C00018000 | 2024-04-26 1:38PM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 498 | 53.91% |
| VIPS240517C00019000 | 2024-04-30 10:41AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 550 | 57.81% |
| VIPS240517C00020000 | 2024-04-30 10:21AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 729 | 67.97% |
| VIPS240517C00021000 | 2024-04-22 1:44PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 797 | 94.14% |
| VIPS240517C00022000 | 2024-04-09 12:09PM EDT | 22.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 153.91% |
| VIPS240517C00023000 | 2024-04-08 9:40AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 604 | 165.23% |
| VIPS240517C00024000 | 2024-02-28 3:04PM EDT | 24.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 19 | 27 | 175.98% |
| VIPS240517C00025000 | 2024-03-05 12:31PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 185.94% |
| VIPS240517C00030000 | 2024-01-24 1:44PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 228.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIPS240517P00010000 | 2023-11-10 10:30AM EDT | 10.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 183.20% |
| VIPS240517P00011000 | 2023-11-21 1:39PM EDT | 11.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | - | 1,160 | 151.17% |
| VIPS240517P00012000 | 2024-04-04 2:29PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 115 | 964 | 73.83% |
| VIPS240517P00013000 | 2024-03-26 11:47AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 161 | 92.19% |
| VIPS240517P00014000 | 2024-04-23 9:30AM EDT | 14.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 5 | 1,608 | 46.09% |
| VIPS240517P00015000 | 2024-04-30 3:56PM EDT | 15.00 | 0.50 | 0.45 | 0.60 | +0.25 | +100.00% | 197 | 1,402 | 47.95% |
| VIPS240517P00016000 | 2024-04-29 10:34AM EDT | 16.00 | 1.10 | 1.05 | 1.20 | +0.33 | +42.86% | 1 | 6,989 | 45.12% |
| VIPS240517P00017000 | 2024-04-30 10:04AM EDT | 17.00 | 1.85 | 0.20 | 3.80 | +0.35 | +23.33% | 11 | 234 | 198.05% |
| VIPS240517P00018000 | 2024-04-29 9:48AM EDT | 18.00 | 2.29 | 2.70 | 4.80 | 0.00 | - | 5 | 3,512 | 135.74% |
| VIPS240517P00019000 | 2024-03-21 10:47AM EDT | 19.00 | 1.78 | 3.70 | 4.00 | 0.00 | - | 2 | 127 | 63.28% |
| VIPS240517P00020000 | 2024-04-17 12:53PM EDT | 20.00 | 4.70 | 3.50 | 6.90 | 0.00 | - | 1 | 1 | 111.33% |
| VIPS240517P00021000 | 2024-03-18 1:05PM EDT | 21.00 | 4.00 | 5.20 | 7.50 | 0.00 | - | 4 | 3 | 143.36% |
| VIPS240517P00023000 | 2024-02-28 10:33AM EDT | 23.00 | 3.40 | 4.80 | 8.30 | 0.00 | - | - | 19 | 160.55% |
© 2024 Yahoo. All rights reserved.