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 | 5.00 | 8.20 | 0.00 | - | 2 | 2 | 177.34% |
| VIPS240517C00012000 | 2024-04-29 10:05AM EDT | 12.00 | 3.70 | 3.00 | 6.20 | 0.00 | - | 1 | 2 | 123.05% |
| VIPS240517C00013000 | 2024-04-02 11:49AM EDT | 13.00 | 4.30 | 1.35 | 4.80 | 0.00 | - | 2 | 3 | 241.21% |
| VIPS240517C00014000 | 2024-04-29 9:40AM EDT | 14.00 | 1.90 | 2.45 | 3.40 | 0.00 | - | 7 | 28 | 115.23% |
| VIPS240517C00015000 | 2024-05-03 2:38PM EDT | 15.00 | 1.65 | 1.55 | 1.80 | +0.20 | +13.79% | 36 | 3,397 | 59.77% |
| VIPS240517C00016000 | 2024-05-03 2:01PM EDT | 16.00 | 0.95 | 0.85 | 1.00 | +0.15 | +18.75% | 22 | 1,051 | 53.32% |
| VIPS240517C00017000 | 2024-05-03 3:08PM EDT | 17.00 | 0.45 | 0.35 | 0.50 | +0.10 | +28.57% | 90 | 2,025 | 50.78% |
| VIPS240517C00018000 | 2024-05-03 3:14PM EDT | 18.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 18 | 472 | 54.10% |
| VIPS240517C00019000 | 2024-04-30 10:41AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 546 | 58.40% |
| VIPS240517C00020000 | 2024-04-30 10:21AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 729 | 53.91% |
| VIPS240517C00021000 | 2024-04-22 1:44PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 797 | 80.08% |
| VIPS240517C00022000 | 2024-04-09 12:09PM EDT | 22.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 138.87% |
| VIPS240517C00023000 | 2024-04-08 9:40AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 604 | 151.95% |
| VIPS240517C00024000 | 2024-02-28 3:04PM EDT | 24.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 19 | 27 | 164.26% |
| VIPS240517C00025000 | 2024-03-05 12:31PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 175.78% |
| VIPS240517C00030000 | 2024-01-24 1:44PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 223.83% |
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 | 227.73% |
| VIPS240517P00011000 | 2023-11-21 1:39PM EDT | 11.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | - | 1,160 | 193.75% |
| VIPS240517P00012000 | 2024-04-04 2:29PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 115 | 964 | 162.50% |
| VIPS240517P00013000 | 2024-03-26 11:47AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 161 | 132.62% |
| VIPS240517P00014000 | 2024-05-01 3:50PM EDT | 14.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 30 | 1,638 | 61.33% |
| VIPS240517P00015000 | 2024-05-03 1:49PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 10 | 1,605 | 50.98% |
| VIPS240517P00016000 | 2024-05-03 10:58AM EDT | 16.00 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 19 | 6,989 | 51.37% |
| VIPS240517P00017000 | 2024-05-02 2:06PM EDT | 17.00 | 1.05 | 0.90 | 1.00 | -0.15 | -12.50% | 1 | 236 | 52.93% |
| VIPS240517P00018000 | 2024-05-03 10:00AM EDT | 18.00 | 1.83 | 0.60 | 3.40 | -0.46 | -20.09% | 200 | 3,176 | 77.93% |
| VIPS240517P00019000 | 2024-03-21 10:47AM EDT | 19.00 | 1.78 | 3.70 | 4.00 | 0.00 | - | 2 | 127 | 171.48% |
| VIPS240517P00020000 | 2024-04-17 12:53PM EDT | 20.00 | 4.70 | 3.30 | 3.70 | 0.00 | - | 1 | 1 | 80.86% |
| VIPS240517P00021000 | 2024-03-18 1:05PM EDT | 21.00 | 4.00 | 5.20 | 7.50 | 0.00 | - | 4 | 3 | 251.95% |
| VIPS240517P00023000 | 2024-02-28 10:33AM EDT | 23.00 | 3.40 | 4.80 | 8.30 | 0.00 | - | - | 19 | 50.00% |
© 2024 Yahoo. All rights reserved.