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 | 5.70 | 8.30 | 0.00 | - | 2 | 0 | 1,275.00% |
| VIPS240517C00012000 | 2024-04-29 10:05AM EDT | 12.00 | 3.70 | 5.20 | 5.40 | 0.00 | - | 1 | 2 | 442.19% |
| VIPS240517C00013000 | 2024-05-10 9:48AM EDT | 13.00 | 3.00 | 4.20 | 4.40 | 0.00 | - | 2 | 13 | 362.50% |
| VIPS240517C00014000 | 2024-05-17 12:03PM EDT | 14.00 | 3.55 | 3.20 | 3.40 | +1.65 | +86.84% | 5 | 20 | 284.38% |
| VIPS240517C00015000 | 2024-05-17 10:27AM EDT | 15.00 | 2.50 | 0.80 | 3.20 | +0.80 | +47.06% | 19 | 3,365 | 538.28% |
| VIPS240517C00016000 | 2024-05-17 3:27PM EDT | 16.00 | 1.32 | 0.80 | 1.35 | +0.12 | +10.00% | 71 | 866 | 104.69% |
| VIPS240517C00017000 | 2024-05-17 3:57PM EDT | 17.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 207 | 1,964 | 56.25% |
| VIPS240517C00018000 | 2024-05-17 3:40PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 25 | 472 | 25.00% |
| VIPS240517C00019000 | 2024-05-17 9:32AM EDT | 19.00 | 0.37 | 0.00 | 0.05 | +0.29 | +362.50% | 70 | 544 | 110.94% |
| VIPS240517C00020000 | 2024-05-16 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 671 | 156.25% |
| VIPS240517C00021000 | 2024-04-22 1:44PM EDT | 21.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 797 | 355.47% |
| VIPS240517C00022000 | 2024-04-09 12:09PM EDT | 22.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 451.56% |
| VIPS240517C00023000 | 2024-04-08 9:40AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 604 | 50.00% |
| VIPS240517C00024000 | 2024-02-28 3:04PM EDT | 24.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 19 | 27 | 550.00% |
| VIPS240517C00025000 | 2024-03-05 12:31PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 593.75% |
| VIPS240517C00030000 | 2024-01-24 1:44PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 778.13% |
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 | 906.25% |
| VIPS240517P00011000 | 2023-11-21 1:39PM EDT | 11.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | - | 1,160 | 781.25% |
| VIPS240517P00012000 | 2024-04-04 2:29PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 115 | 964 | 665.63% |
| VIPS240517P00013000 | 2024-03-26 11:47AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 161 | 557.81% |
| VIPS240517P00014000 | 2024-05-01 3:50PM EDT | 14.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 30 | 1,638 | 281.25% |
| VIPS240517P00015000 | 2024-05-15 9:37AM EDT | 15.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 28 | 1,588 | 421.88% |
| VIPS240517P00016000 | 2024-05-15 12:18PM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 123 | 10,073 | 100.00% |
| VIPS240517P00017000 | 2024-05-17 10:00AM EDT | 17.00 | 0.08 | 0.00 | 0.05 | -0.07 | -46.67% | 30 | 227 | 45.31% |
| VIPS240517P00018000 | 2024-05-17 3:07PM EDT | 18.00 | 0.65 | 0.05 | 0.75 | -0.85 | -56.67% | 12 | 3,096 | 79.69% |
| VIPS240517P00019000 | 2024-05-15 3:22PM EDT | 19.00 | 2.50 | 1.60 | 1.80 | 0.00 | - | 1 | 17 | 106.25% |
| VIPS240517P00020000 | 2024-05-15 3:22PM EDT | 20.00 | 3.50 | 2.65 | 2.80 | 0.00 | - | 1 | 1 | 176.56% |
| VIPS240517P00021000 | 2024-03-18 1:05PM EDT | 21.00 | 4.00 | 5.20 | 7.50 | 0.00 | - | 4 | 3 | 1,082.03% |
| VIPS240517P00023000 | 2024-02-28 10:33AM EDT | 23.00 | 3.40 | 4.80 | 8.30 | 0.00 | - | - | 19 | 686.72% |
© 2024 Yahoo. All rights reserved.