Vipshop Holdings Limited (VIPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 4.00 | 7.40 | 0.00 | - | 2 | 2 | 337.11% |
| VIPS240517C00012000 | 2024-04-24 10:05AM EDT | 12.00 | 4.00 | 2.00 | 5.40 | 0.00 | - | 1 | 1 | 251.76% |
| VIPS240517C00013000 | 2024-04-02 11:49AM EDT | 13.00 | 4.30 | 1.00 | 4.40 | 0.00 | - | 2 | 3 | 213.67% |
| VIPS240517C00014000 | 2024-04-12 1:02PM EDT | 14.00 | 2.55 | 0.65 | 3.90 | 0.00 | - | 4 | 21 | 88.09% |
| VIPS240517C00015000 | 2024-04-26 3:47PM EDT | 15.00 | 1.08 | 1.00 | 1.10 | -0.12 | -10.00% | 7 | 3,379 | 46.88% |
| VIPS240517C00016000 | 2024-04-26 12:30PM EDT | 16.00 | 0.54 | 0.45 | 0.55 | -0.07 | -11.48% | 12 | 813 | 45.70% |
| VIPS240517C00017000 | 2024-04-26 3:47PM EDT | 17.00 | 0.23 | 0.15 | 0.25 | -0.03 | -11.54% | 30 | 2,026 | 46.68% |
| VIPS240517C00018000 | 2024-04-26 1:38PM EDT | 18.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 18 | 505 | 47.27% |
| VIPS240517C00019000 | 2024-04-24 12:27PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 550 | 55.86% |
| VIPS240517C00020000 | 2024-04-24 12:14PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 32 | 729 | 71.48% |
| VIPS240517C00021000 | 2024-04-22 1:44PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 797 | 76.95% |
| VIPS240517C00022000 | 2024-04-09 12:09PM EDT | 22.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 129.10% |
| VIPS240517C00023000 | 2024-04-08 9:40AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 604 | 139.84% |
| VIPS240517C00024000 | 2024-02-28 3:04PM EDT | 24.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 19 | 27 | 149.80% |
| VIPS240517C00025000 | 2024-03-05 12:31PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 159.18% |
| VIPS240517C00030000 | 2024-01-24 1:44PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 198.83% |
PutsforMay 17, 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 | 180.08% |
| VIPS240517P00011000 | 2023-11-21 1:39PM EDT | 11.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | - | 1,160 | 150.98% |
| VIPS240517P00012000 | 2024-04-04 2:29PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 115 | 964 | 124.02% |
| VIPS240517P00013000 | 2024-03-26 11:47AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 161 | 98.44% |
| VIPS240517P00014000 | 2024-04-23 9:30AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 1,606 | 50.39% |
| VIPS240517P00015000 | 2024-04-26 10:22AM EDT | 15.00 | 0.25 | 0.20 | 0.35 | -0.06 | -19.35% | 21 | 1,941 | 45.41% |
| VIPS240517P00016000 | 2024-04-26 9:47AM EDT | 16.00 | 0.55 | 0.65 | 0.80 | -0.16 | -22.54% | 6 | 6,953 | 44.34% |
| VIPS240517P00017000 | 2024-04-24 11:10AM EDT | 17.00 | 1.38 | 0.95 | 1.50 | 0.00 | - | 8 | 234 | 44.92% |
| VIPS240517P00018000 | 2024-04-12 3:15PM EDT | 18.00 | 1.95 | 2.20 | 4.20 | 0.00 | - | 1 | 3,507 | 117.87% |
| VIPS240517P00019000 | 2024-03-21 10:47AM EDT | 19.00 | 1.78 | 3.70 | 4.00 | 0.00 | - | 2 | 127 | 108.59% |
| VIPS240517P00020000 | 2024-04-17 12:53PM EDT | 20.00 | 4.70 | 2.65 | 6.20 | 0.00 | - | 1 | 1 | 79.69% |
| VIPS240517P00021000 | 2024-03-18 1:05PM EDT | 21.00 | 4.00 | 5.20 | 7.50 | 0.00 | - | 4 | 3 | 177.93% |
| VIPS240517P00023000 | 2024-02-28 10:33AM EDT | 23.00 | 3.40 | 4.80 | 8.30 | 0.00 | - | - | 19 | 199.80% |
© 2024 Yahoo. All rights reserved.