QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
Log in
NYSE:VIPS

Vipshop Options Chain and Prices

$15.90
-1.08 (-6.36 %)
(As of 09/28/2020 12:00 AM ET)
Add
Compare
Today's Range
$15.63
Now: $15.90
$16.59
50-Day Range
$16.33
MA: $18.25
$23.97
52-Week Range
$8.56
Now: $15.90
$24.46
Volume12.14 million shs
Average Volume6.98 million shs
Market Capitalization$10.62 billion
P/E Ratio16.74
Dividend YieldN/A
Beta0.98

Options Chain

Vipshop (NYSE:VIPS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$30.00$0.025Call0000
(+0)
2.73645
(+0.858178)
0.0190860
10/2/2020$29.50$0.025Call0001
(+0)
2.69093
(+0.862892)
0.0200260
10/2/2020$29.00$0.025Call0002
(+0)
2.60862
(+0.830177)
0.0195020
10/2/2020$28.50$0.025Call0000
(+0)
2.54727
(+0.816295)
0.0199320
10/2/2020$28.00$0.025Call0000
(+0)
2.43945
(+0.789426)
0.0183890
10/2/2020$27.50$0.025Call0001
(+0)
2.42449
(+0.803302)
0.0210940
10/2/2020$27.00$0.025Call0000
(+0)
2.30915
(+0.759012)
0.0192440
10/2/2020$26.50$0.025Call00015
(+0)
2.26303
(+0.753348)
0.0207860
10/2/2020$26.00$0.025Call0000
(+0)
2.17244
(+0.562976)
0.0202470
10/2/2020$25.50$0.025Call0000
(+0)
2.13098
(+0.559991)
0.0224350
10/2/2020$25.00$0.025Call00010
(+0)
2.02846
(+0.538298)
0.0214340
10/2/2020$24.50$0.050Call00010
(+0)
2.19805
(+0.744171)
0.0388750
10/2/2020$24.00$0.050Call0003
(+0)
2.09509
(+0.731389)
0.0385640
10/2/2020$23.50$0.025Call0001
(+0)
1.80637
(+0.492886)
0.0243370
10/2/2020$23.00$0.025Call00011
(+0)
1.71542
(+0.486341)
0.0246510
10/2/2020$22.50$0.050Call00015
(+0)
1.8302
(+0.671897)
0.0430520
10/2/2020$22.00$0.050Call000103
(+0)
1.73599
(+0.651039)
0.0449490
10/2/2020$21.50$0.050Call0000
(+0)
1.63843
(+0.629658)
0.0471240
10/2/2020$21.00$0.050Call000110
(+0)
1.53725
(+0.607769)
0.0496490
10/2/2020$20.50$0.050Call0007
(+0)
1.43204
(+0.690743)
0.0526140
10/2/2020$20.00$0.025Call000544
(+0)
1.1633
(+0.50126)
0.0341590
10/2/2020$19.50$0.025Call000237
(+0)
1.05834
(+0.479514)
0.0369930
10/2/2020$19.00$0.025Call360078
(+0)
0.948556
(+0.376593)
0.0405742
10/2/2020$18.50$0.025Call000303
(+0)
0.833133
(+0.435819)
0.0452440
10/2/2020$18.00$0.025Call600138
(-1)
0.711258
(+0.265056)
0.051683
10/2/2020$17.50$0.025Call28170287
(+141)
0.581402
(+0.093735)
0.0611955
10/2/2020$17.00$0.050Call1725143283
(+99)
0.528247
(+0.011595)
0.11861831
10/2/2020$16.50$0.150Call93333283
(+0)
0.556359
(-0.011904)
0.27200219
10/2/2020$16.00$0.350Call83242515
(+0)
0.597532
(-0.043481)
0.47254915
10/2/2020$15.50$0.625Call161052
(+0)
0.59948
(+0.04903)
0.6691135
10/2/2020$15.00$1.025Call0001
(+0)
0.673689
(+0.055858)
0.8055350
10/2/2020$14.00$2.050Call0000
(+0)
1.19412
(+0.316029)
0.860060
10/2/2020$13.50$2.425Call0000
(+0)
0.913582
(-0.198478)
0.9606940
10/2/2020$13.00$2.850Call0000
(+0)
0.01.00
10/2/2020$12.50$3.450Call0001
(+0)
1.441520.9525210
10/2/2020$12.00$3.900Call0000
(+0)
0.581361
(-0.977079)
0.9999980
10/2/2020$11.50$4.400Call0000
(+0)
0.695758
(-0.679602)
0.9999960
10/2/2020$11.00$5.000Call0000
(+0)
2.37544
(+0.862634)
0.9458540
10/2/2020$10.50$5.400Call0000
(+0)
0.913582
(-0.742178)
0.9999940
10/2/2020$10.00$5.950Call0000
(+0)
2.50768
(+0.680502)
0.9711370
10/2/2020$30.00$14.050Put0000
(+0)
0.00
10/2/2020$29.50$13.600Put0000
(+0)
0.3
(-1.56559)
-1.00
10/2/2020$29.00$13.100Put0000
(+0)
1.80637
(-0.004514)
-0.9992770
10/2/2020$28.50$12.550Put0000
(+0)
0.00
10/2/2020$28.00$12.100Put0000
(+0)
0.3
(-1.41501)
-1.00
10/2/2020$27.50$11.600Put0000
(+0)
1.20312
(-0.451775)
-1.00
10/2/2020$27.00$11.100Put0000
(+0)
0.3
(-1.30053)
-1.00
10/2/2020$26.50$10.600Put0000
(+0)
0.973438
(-0.576412)
-1.00
10/2/2020$26.00$10.100Put0000
(+0)
0.3
(-1.45723)
-1.00
10/2/2020$25.50$9.600Put0000
(+0)
0.579687
(-1.11097)
-1.00
10/2/2020$25.00$9.100Put0000
(+0)
0.3
(-1.32585)
-1.00
10/2/2020$24.50$8.550Put0000
(+0)
0.00
10/2/2020$24.00$8.050Put0000
(+0)
0.00
10/2/2020$23.50$7.550Put0000
(+0)
0.00
10/2/2020$23.00$7.050Put0000
(+0)
0.00
10/2/2020$22.50$6.550Put0000
(+0)
0.00
10/2/2020$22.00$6.100Put0000
(+0)
0.00
10/2/2020$21.50$5.550Put0000
(+0)
0.00
10/2/2020$21.00$5.100Put0001
(+0)
0.00
10/2/2020$20.50$4.550Put00010
(+0)
0.00
10/2/2020$20.00$4.050Put0001
(+0)
0.00
10/2/2020$19.50$3.650Put00011
(+0)
1.20312
(+0.398983)
-0.9412980
10/2/2020$19.00$3.150Put44030
(+0)
1.09375
(+0.228269)
-0.9347471
10/2/2020$18.50$2.650Put00030
(-2)
0.973438
(+0.19685)
-0.9279320
10/2/2020$18.00$2.100Put3007
(+0)
0.03
10/2/2020$17.50$1.625Put00026
(+0)
0.579687
(+0.057187)
-0.9406940
10/2/2020$17.00$1.125Put202151623
(+0)
0.44251
(-0.056176)
-0.9259058
10/2/2020$16.50$0.725Put342011163
(+44)
0.513501
(-0.003703)
-0.74810315
10/2/2020$16.00$0.425Put1057227127
(+0)
0.555725
(+0.057039)
-0.53099219
10/2/2020$15.50$0.200Put161824
(+0)
0.555505
(-0.188563)
-0.3197589
10/2/2020$15.00$0.100Put302156545
(+0)
0.613895
(-0.021716)
-0.1739857
10/2/2020$14.00$0.050Put0007
(+0)
0.869728
(-0.032984)
-0.0726270
10/2/2020$13.50$0.075Put0000
(+0)
1.1654
(+0.023066)
-0.0796280
10/2/2020$13.00$0.075Put0002
(+0)
1.3753
(+0.082859)
-0.068910
10/2/2020$12.50$0.075Put0000
(+0)
1.59384
(+0.280338)
-0.0607290
10/2/2020$12.00$0.050Put0000
(+0)
1.63352
(+0.17743)
-0.0410070
10/2/2020$11.50$0.050Put0000
(+0)
1.83648
(+0.222645)
-0.0366640
10/2/2020$11.00$0.050Put0000
(+0)
2.06049
(+0.284756)
-0.0338080
10/2/2020$10.50$0.050Put0000
(+0)
2.27887
(+0.332017)
-0.0303960
10/2/2020$10.00$0.050Put0000
(+0)
2.51488
(+0.63923)
-0.0278060
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.