Singapore markets closed

Vipshop Holdings Limited (VIPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.64+0.07 (+0.82%)
At close: 04:00PM EDT
8.64 +0.01 (+0.06%)
After hours: 04:13PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIPS220520C000050002022-05-20 3:45PM EDT5.003.603.503.70+0.15+4.35%1439675.00%
VIPS220520C000060002022-05-03 9:30AM EDT6.002.652.552.70+0.65+32.50%1258481.25%
VIPS220520C000065002022-05-19 12:25PM EDT6.502.202.002.250.00-22467.19%
VIPS220520C000070002022-05-20 10:25AM EDT7.001.751.551.70+0.10+6.06%53347312.50%
VIPS220520C000075002022-05-20 12:45PM EDT7.501.061.051.20+0.06+6.00%5302234.38%
VIPS220520C000080002022-05-20 3:56PM EDT8.000.690.600.70+0.06+9.52%6697793.75%
VIPS220520C000085002022-05-20 3:58PM EDT8.500.190.100.200.00-5843965.63%
VIPS220520C000090002022-05-20 9:45AM EDT9.000.080.000.05+0.03+60.00%42,87173.44%
VIPS220520C000095002022-05-19 3:01PM EDT9.500.050.000.150.00-188184.38%
VIPS220520C000100002022-05-19 3:45PM EDT10.000.030.000.000.00-432,29550.00%
VIPS220520C000105002022-05-17 1:59PM EDT10.500.050.000.050.00-19105228.13%
VIPS220520C000110002022-05-20 12:14PM EDT11.000.030.000.05-0.02-40.00%2625268.75%
VIPS220520C000120002022-05-19 10:26AM EDT12.000.040.000.050.00-13,794343.75%
VIPS220520C000130002022-05-13 1:05PM EDT13.000.040.000.050.00-1131,546412.50%
VIPS220520C000140002022-05-10 9:34AM EDT14.000.050.000.100.00-14826531.25%
VIPS220520C000150002022-05-11 11:06AM EDT15.000.010.000.050.00-110,238525.00%
VIPS220520C000160002022-04-12 10:43AM EDT16.000.050.000.200.00-318731.25%
VIPS220520C000170002022-02-09 2:05PM EDT17.000.150.000.700.00-21,3401,057.81%
VIPS220520C000180002022-02-10 2:15PM EDT18.000.100.000.700.00-2871,112.50%
VIPS220520C000190002022-01-19 3:54PM EDT19.000.170.000.750.00-1006011,187.50%
VIPS220520C000200002022-04-28 11:13AM EDT20.000.050.000.050.00-4129731.25%
VIPS220520C000210002022-02-17 2:51PM EDT21.000.100.000.200.00-28956.25%
VIPS220520C000250002021-12-09 11:47AM EDT25.000.150.000.150.00-2211,040.63%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIPS220520P000040002022-04-25 3:16PM EDT4.000.050.000.000.00-21650.00%
VIPS220520P000050002022-05-10 11:22AM EDT5.000.070.000.050.00-10504568.75%
VIPS220520P000055002022-04-26 1:30PM EDT5.500.150.000.000.00-11150.00%
VIPS220520P000060002022-05-16 10:07AM EDT6.000.090.000.000.00-401,01050.00%
VIPS220520P000065002022-05-18 3:27PM EDT6.500.050.000.000.00-19350.00%
VIPS220520P000070002022-05-18 3:31PM EDT7.000.100.000.000.00-221,65950.00%
VIPS220520P000075002022-05-19 11:57AM EDT7.500.030.000.050.00-37312184.38%
VIPS220520P000080002022-05-20 11:53AM EDT8.000.030.000.05-0.01-25.00%11,260115.63%
VIPS220520P000085002022-05-20 3:36PM EDT8.500.010.000.05-0.14-93.33%16713559.38%
VIPS220520P000090002022-05-20 3:02PM EDT9.000.510.300.45+0.06+13.33%9280162.50%
VIPS220520P000100002022-05-20 3:16PM EDT10.001.521.301.50+0.12+8.57%64,038206.25%
VIPS220520P000110002022-05-20 12:00PM EDT11.002.352.302.45-0.04-1.67%3158246.88%
VIPS220520P000120002022-05-19 10:26AM EDT12.003.513.303.500.00-21,775378.13%
VIPS220520P000130002022-05-11 10:22AM EDT13.006.254.304.500.00-1168446.88%
VIPS220520P000135002022-05-19 1:42PM EDT13.504.834.805.000.00-44478.13%
VIPS220520P000140002022-05-20 11:09AM EDT14.005.305.305.50-0.19-3.46%13506.25%
VIPS220520P000150002022-05-13 12:13PM EDT15.007.436.306.500.00-144562.50%
VIPS220520P000160002022-05-19 3:45PM EDT16.007.427.307.500.00-4118615.63%
VIPS220520P000170002022-05-20 2:09PM EDT17.008.508.308.50+0.10+1.19%261662.50%
VIPS220520P000180002022-05-20 10:02AM EDT18.009.209.309.50-1.00-9.80%2426706.25%
VIPS220520P000190002022-03-14 3:46PM EDT19.0013.100.000.000.00-100.00%
VIPS220520P000200002022-05-19 9:30AM EDT20.0012.5811.3011.500.00-225784.38%
VIPS220520P000210002022-05-17 9:33AM EDT21.0012.2012.3012.500.00-71818.75%
VIPS220520P000250002022-02-16 11:08AM EDT25.0014.6916.6016.900.00-931,451.56%