Vipshop Holdings Limited (VIPS)
NYSE - Nasdaq Real-time 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 | 5.40 | 7.50 | 0.00 | - | 2 | 2 | 197.66% |
| VIPS240517C00012000 | 2024-04-22 10:16AM EDT | 12.00 | 3.60 | 2.00 | 5.50 | 0.00 | - | 1 | 1 | 229.49% |
| VIPS240517C00013000 | 2024-04-02 11:49AM EDT | 13.00 | 4.30 | 2.80 | 4.20 | 0.00 | - | 2 | 3 | 118.36% |
| VIPS240517C00014000 | 2024-04-12 1:02PM EDT | 14.00 | 2.55 | 1.90 | 3.50 | 0.00 | - | 4 | 21 | 106.84% |
| VIPS240517C00015000 | 2024-04-23 3:33PM EDT | 15.00 | 1.12 | 1.10 | 1.25 | +0.02 | +1.82% | 16 | 3,384 | 49.41% |
| VIPS240517C00016000 | 2024-04-23 3:22PM EDT | 16.00 | 0.65 | 0.55 | 0.65 | +0.15 | +30.00% | 262 | 913 | 45.22% |
| VIPS240517C00017000 | 2024-04-23 3:58PM EDT | 17.00 | 0.28 | 0.20 | 0.30 | +0.03 | +12.00% | 101 | 2,050 | 44.14% |
| VIPS240517C00018000 | 2024-04-23 3:33PM EDT | 18.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 26 | 501 | 46.68% |
| VIPS240517C00019000 | 2024-04-23 10:42AM EDT | 19.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 5 | 552 | 52.73% |
| VIPS240517C00020000 | 2024-04-19 3:45PM EDT | 20.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 728 | 63.09% |
| VIPS240517C00021000 | 2024-04-22 1:44PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 797 | 67.97% |
| VIPS240517C00022000 | 2024-04-09 12:09PM EDT | 22.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 114.45% |
| VIPS240517C00023000 | 2024-04-08 9:40AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 604 | 124.02% |
| VIPS240517C00024000 | 2024-02-28 3:04PM EDT | 24.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 19 | 27 | 133.01% |
| VIPS240517C00025000 | 2024-03-05 12:31PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 141.41% |
| VIPS240517C00030000 | 2024-01-24 1:44PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 176.95% |
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 | 161.72% |
| VIPS240517P00011000 | 2023-11-21 1:39PM EDT | 11.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | - | 1,160 | 135.94% |
| VIPS240517P00012000 | 2024-04-04 2:29PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 115 | 964 | 111.91% |
| VIPS240517P00013000 | 2024-03-26 11:47AM EDT | 13.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 161 | 64.65% |
| VIPS240517P00014000 | 2024-04-22 10:17AM EDT | 14.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 5 | 1,603 | 51.17% |
| VIPS240517P00015000 | 2024-04-23 11:57AM EDT | 15.00 | 0.33 | 0.25 | 0.35 | -0.12 | -26.67% | 17 | 1,913 | 41.90% |
| VIPS240517P00016000 | 2024-04-23 10:54AM EDT | 16.00 | 0.75 | 0.70 | 0.80 | -0.45 | -37.50% | 15 | 6,952 | 41.60% |
| VIPS240517P00017000 | 2024-04-22 2:38PM EDT | 17.00 | 1.56 | 1.25 | 1.50 | 0.00 | - | 10 | 230 | 43.56% |
| VIPS240517P00018000 | 2024-04-12 3:15PM EDT | 18.00 | 1.95 | 0.65 | 2.45 | 0.00 | - | 1 | 3,507 | 55.08% |
| VIPS240517P00019000 | 2024-03-21 10:47AM EDT | 19.00 | 1.78 | 3.70 | 4.00 | 0.00 | - | 2 | 127 | 100.20% |
| VIPS240517P00020000 | 2024-04-17 12:53PM EDT | 20.00 | 4.70 | 2.30 | 6.10 | 0.00 | - | 1 | 1 | 196.29% |
| VIPS240517P00021000 | 2024-03-18 1:05PM EDT | 21.00 | 4.00 | 5.20 | 7.50 | 0.00 | - | 4 | 3 | 161.91% |
| VIPS240517P00023000 | 2024-02-28 10:33AM EDT | 23.00 | 3.40 | 4.80 | 8.30 | 0.00 | - | - | 19 | 181.84% |
© 2024 Yahoo. All rights reserved.