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 | 3.50 | 6.50 | 0.00 | - | 2 | 2 | 245.31% |
| VIPS240517C00012000 | 2023-12-28 12:43PM EDT | 12.00 | 6.50 | 4.40 | 6.10 | 0.00 | - | 1 | 1 | 234.47% |
| VIPS240517C00013000 | 2024-04-02 11:49AM EDT | 13.00 | 4.30 | 0.80 | 2.60 | 0.00 | - | 2 | 3 | 79.30% |
| VIPS240517C00014000 | 2024-04-12 1:02PM EDT | 14.00 | 2.55 | 1.40 | 1.55 | 0.00 | - | 4 | 21 | 52.64% |
| VIPS240517C00015000 | 2024-04-19 1:37PM EDT | 15.00 | 0.80 | 0.75 | 0.85 | +0.05 | +6.67% | 8 | 3,364 | 46.09% |
| VIPS240517C00016000 | 2024-04-19 3:56PM EDT | 16.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 113 | 775 | 46.58% |
| VIPS240517C00017000 | 2024-04-19 2:21PM EDT | 17.00 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 67 | 2,050 | 45.51% |
| VIPS240517C00018000 | 2024-04-18 3:33PM EDT | 18.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 11 | 310 | 47.85% |
| VIPS240517C00019000 | 2024-04-18 10:43AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 552 | 50.00% |
| VIPS240517C00020000 | 2024-04-19 3:45PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 2 | 728 | 51.56% |
| VIPS240517C00021000 | 2024-04-19 12:33PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 6 | 799 | 66.41% |
| VIPS240517C00022000 | 2024-04-09 12:09PM EDT | 22.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 117.97% |
| VIPS240517C00023000 | 2024-04-08 9:40AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 604 | 126.95% |
| VIPS240517C00024000 | 2024-02-28 3:04PM EDT | 24.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 19 | 27 | 135.16% |
| VIPS240517C00025000 | 2024-03-05 12:31PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 142.97% |
| VIPS240517C00030000 | 2024-01-24 1:44PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 176.17% |
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 | 144.53% |
| VIPS240517P00011000 | 2023-11-21 1:39PM EDT | 11.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | - | 1,160 | 119.53% |
| VIPS240517P00012000 | 2024-04-04 2:29PM EDT | 12.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 115 | 964 | 67.19% |
| VIPS240517P00013000 | 2024-03-26 11:47AM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 161 | 52.34% |
| VIPS240517P00014000 | 2024-04-19 12:48PM EDT | 14.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 50 | 1,595 | 46.00% |
| VIPS240517P00015000 | 2024-04-19 1:45PM EDT | 15.00 | 0.60 | 0.55 | 0.65 | -0.04 | -6.25% | 35 | 1,882 | 43.65% |
| VIPS240517P00016000 | 2024-04-19 2:39PM EDT | 16.00 | 1.20 | 1.15 | 1.25 | +0.02 | +1.69% | 10 | 6,942 | 44.04% |
| VIPS240517P00017000 | 2024-04-17 1:16PM EDT | 17.00 | 2.10 | 1.85 | 2.10 | +0.29 | +16.02% | 3 | 227 | 50.39% |
| VIPS240517P00018000 | 2024-04-12 3:15PM EDT | 18.00 | 1.95 | 2.70 | 3.00 | 0.00 | - | 1 | 3,507 | 54.69% |
| VIPS240517P00019000 | 2024-03-21 10:47AM EDT | 19.00 | 1.78 | 3.70 | 4.00 | 0.00 | - | 2 | 127 | 65.82% |
| VIPS240517P00020000 | 2024-04-17 12:53PM EDT | 20.00 | 4.70 | 3.10 | 6.80 | 0.00 | - | 1 | 1 | 69.14% |
| VIPS240517P00021000 | 2024-03-18 1:05PM EDT | 21.00 | 4.00 | 5.20 | 7.50 | 0.00 | - | 4 | 3 | 120.12% |
| VIPS240517P00023000 | 2024-02-28 10:33AM EDT | 23.00 | 3.40 | 4.80 | 8.30 | 0.00 | - | - | 19 | 134.96% |
© 2024 Yahoo. All rights reserved.