Canada markets close in 2 hours 58 minutes

Vipshop Holdings Limited (VIPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.02+0.42 (+4.43%)
As of 01:02PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIPS220819C000020002021-12-29 4:21PM EDT2.005.705.806.500.00--50.00%
VIPS220819C000030002022-05-23 9:47AM EDT3.005.737.307.600.00-146978.13%
VIPS220819C000050002022-05-20 3:27PM EDT5.003.705.405.700.00-117660.16%
VIPS220819C000060002022-08-15 12:17PM EDT6.004.004.504.10+1.30+48.15%29414.06%
VIPS220819C000070002022-08-12 1:23PM EDT7.002.502.903.200.00-1388171.88%
VIPS220819C000080002022-08-04 11:49AM EDT8.002.001.952.100.00-111150.00%
VIPS220819C000090002022-08-15 9:40AM EDT9.000.951.051.25+0.18+23.38%53193106.25%
VIPS220819C000095002022-08-15 12:25PM EDT9.500.750.750.80+0.27+56.25%34673102.34%
VIPS220819C000100002022-08-15 12:35PM EDT10.000.480.450.50+0.19+65.52%1621,55098.83%
VIPS220819C000105002022-08-15 10:57AM EDT10.500.250.250.30+0.13+108.33%17427899.22%
VIPS220819C000110002022-08-15 12:21PM EDT11.000.150.150.20+0.07+87.50%932,385107.03%
VIPS220819C000115002022-08-11 1:26PM EDT11.500.100.050.150.00-1825109.38%
VIPS220819C000120002022-08-15 12:04PM EDT12.000.050.000.05-0.02-28.57%1147393.75%
VIPS220819C000125002022-07-18 11:12AM EDT12.500.150.000.100.00--5126.56%
VIPS220819C000130002022-08-15 10:39AM EDT13.000.050.000.10+0.01+25.00%501,074143.75%
VIPS220819C000135002022-07-18 2:04PM EDT13.500.100.000.350.00--20217.19%
VIPS220819C000140002022-08-03 9:30AM EDT14.000.050.000.350.00-1346234.38%
VIPS220819C000150002022-08-12 3:25PM EDT15.000.020.000.05-0.02-50.00%3324178.13%
VIPS220819C000160002022-03-09 4:28PM EDT16.000.150.050.200.00-3121271.88%
VIPS220819C000170002022-06-27 11:01AM EDT17.000.100.000.000.00-177350.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIPS220819P000030002022-03-15 1:45PM EDT3.000.130.000.100.00--50571.88%
VIPS220819P000040002022-06-06 3:17PM EDT4.000.050.000.100.00-510443.75%
VIPS220819P000050002022-07-15 12:20PM EDT5.000.030.000.300.00-4022443.75%
VIPS220819P000060002022-06-13 11:24AM EDT6.000.120.000.150.00-102,967290.63%
VIPS220819P000070002022-08-08 12:17PM EDT7.000.050.000.300.00-1274260.94%
VIPS220819P000075002022-08-02 12:53PM EDT7.500.100.000.100.00-1032165.63%
VIPS220819P000080002022-08-15 10:21AM EDT8.000.050.000.10-0.01-16.67%1116135.94%
VIPS220819P000085002022-08-15 11:23AM EDT8.500.050.050.10-0.05-50.00%29120119.53%
VIPS220819P000090002022-08-15 9:38AM EDT9.000.200.100.20-0.06-23.08%291,201114.06%
VIPS220819P000095002022-08-15 12:30PM EDT9.500.250.200.30-0.15-37.50%1,171513102.34%
VIPS220819P000100002022-08-15 11:43AM EDT10.000.450.450.50-0.25-35.71%1421,525104.30%
VIPS220819P000110002022-08-15 11:21AM EDT11.001.181.101.25-0.42-26.25%3174113.67%
VIPS220819P000120002022-08-15 11:21AM EDT12.002.081.952.15-0.26-11.11%224121.09%
VIPS220819P000130002022-08-01 11:28AM EDT13.004.172.903.200.00-179157.81%
VIPS220819P000140002022-08-08 9:31AM EDT14.003.953.904.400.00-13234.38%
VIPS220819P000150002022-08-15 10:22AM EDT15.005.104.905.20+0.36+7.59%121217.19%
VIPS220819P000160002022-07-27 9:30AM EDT16.006.405.906.500.00-27314.84%
VIPS220819P000170002022-08-15 12:34PM EDT17.007.057.107.40+0.40+6.02%11360.94%