Singapore markets closed

Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.66-0.09 (-0.26%)
At close: 4:00PM EDT

34.66 0.00 (0.00%)
After hours: 4:47PM EDT

In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BZUN200918C000300002020-09-15 12:13PM EDT30.007.234.005.300.00-16332.81%
BZUN200918C000320002020-08-25 11:43AM EDT32.0011.501.803.800.00-1721131.64%
BZUN200918C000330002020-09-18 10:42AM EDT33.001.451.103.90-7.35-83.52%150338216.60%
BZUN200918C000340002020-07-23 9:30AM EDT34.007.705.206.000.00-27738.87%
BZUN200918C000350002020-09-18 12:04PM EDT35.000.040.000.20-0.30-88.24%52947.27%
BZUN200918C000360002020-09-17 1:37PM EDT36.000.100.000.150.00-12063.67%
BZUN200918C000370002020-09-16 1:55PM EDT37.000.560.000.050.00-17273.44%
BZUN200918C000380002020-09-16 10:15AM EDT38.000.100.000.100.00-18188110.94%
BZUN200918C000390002020-09-17 1:12PM EDT39.000.050.000.10+0.02+66.67%3563134.38%
BZUN200918C000400002020-09-16 1:32PM EDT40.000.030.000.050.00-14496139.06%
BZUN200918C000410002020-09-18 1:49PM EDT41.000.050.000.10-0.05-50.00%45263178.13%
BZUN200918C000420002020-09-15 12:58PM EDT42.000.050.000.050.00-8363178.13%
BZUN200918C000430002020-09-16 10:44AM EDT43.000.050.000.100.00-1261218.75%
BZUN200918C000440002020-09-14 9:44AM EDT44.000.020.000.050.00-1294212.50%
BZUN200918C000450002020-09-14 12:07PM EDT45.000.020.000.050.00-2421229.69%
BZUN200918C000460002020-09-18 3:44PM EDT46.000.050.000.05-0.03-37.50%2273246.88%
BZUN200918C000470002020-09-15 12:43PM EDT47.000.030.000.05-0.02-40.00%1131262.50%
BZUN200918C000480002020-09-18 11:53AM EDT48.000.060.000.10+0.01+20.00%1117306.25%
BZUN200918C000490002020-09-04 9:46AM EDT49.000.150.002.250.00-4190651.17%
BZUN200918C000500002020-09-18 1:43PM EDT50.000.030.000.05-0.01-25.00%11,534306.25%
BZUN200918C000550002020-09-08 11:42AM EDT55.000.050.000.050.00-10109371.88%
BZUN200918C000600002020-09-08 9:40AM EDT60.000.050.000.050.00-2111431.25%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BZUN200918P000200002020-08-26 2:45PM EDT20.000.080.002.250.00--11,033.98%
BZUN200918P000250002020-08-19 10:30AM EDT25.000.070.002.250.00-3029708.98%
BZUN200918P000300002020-09-16 3:46PM EDT30.000.030.000.500.00-389239.45%
BZUN200918P000320002020-09-16 9:30AM EDT32.000.050.000.050.00-14387.50%
BZUN200918P000330002020-09-11 3:23PM EDT33.000.050.000.15-0.10-66.67%55877.34%
BZUN200918P000340002020-09-18 2:51PM EDT34.000.050.000.10-0.20-80.00%33746.09%
BZUN200918P000350002020-09-18 3:31PM EDT35.000.290.000.60-0.38-56.72%6117456.06%
BZUN200918P000360002020-09-18 2:49PM EDT36.001.601.051.60+0.25+18.52%25231101.17%
BZUN200918P000370002020-09-18 3:30PM EDT37.002.421.753.00+0.17+7.56%3715878.13%
BZUN200918P000380002020-09-18 3:56PM EDT38.003.503.203.60+0.25+7.69%45358114.84%
BZUN200918P000390002020-09-18 3:23PM EDT39.004.573.505.00+0.35+8.29%8150283.40%
BZUN200918P000400002020-09-18 3:30PM EDT40.005.405.106.700.00-120254297.66%
BZUN200918P000410002020-09-18 3:07PM EDT41.006.475.407.80+0.52+8.74%2176257.81%
BZUN200918P000420002020-09-18 2:42PM EDT42.007.616.608.60+2.82+58.87%5288283.59%
BZUN200918P000430002020-09-18 9:42AM EDT43.008.546.709.40+2.88+50.88%256482.42%
BZUN200918P000440002020-09-18 12:54PM EDT44.009.577.4010.20+2.57+36.71%182473.44%
BZUN200918P000450002020-09-18 3:25PM EDT45.0010.539.3011.00+0.53+5.30%6114457.81%
BZUN200918P000460002020-08-26 9:58AM EDT46.004.659.8013.200.00-221335.94%
BZUN200918P000470002020-08-05 11:58AM EDT47.005.807.3010.100.00-10110.00%
BZUN200918P000500002020-08-24 12:06AM EDT50.0015.3513.6017.300.00-23382.81%
BZUN200918P000550002020-09-18 9:41AM EDT55.0020.8018.5022.20+4.70+29.19%33337.50%