U.S. markets close in 4 hours 7 minutes

Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.38-1.15 (-3.06%)
As of 11:51AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZUN201120C000200002020-10-20 9:42AM EDT20.0016.2016.1019.000.00-125234.57%
BZUN201120C000260002020-10-19 12:08AM EDT26.008.1810.3011.900.00--1129.20%
BZUN201120C000270002020-10-13 10:29AM EDT27.008.988.9010.300.00-5084.57%
BZUN201120C000290002020-10-23 1:51PM EDT29.009.206.908.300.00-4968.16%
BZUN201120C000300002020-10-30 10:49AM EDT30.006.526.607.10-1.28-16.41%525275.39%
BZUN201120C000310002020-10-19 9:39AM EDT31.004.305.806.200.00-1473.44%
BZUN201120C000320002020-10-20 12:44PM EDT32.005.335.105.500.00-11375.73%
BZUN201120C000330002020-10-23 3:54PM EDT33.004.704.205.200.00-112479.00%
BZUN201120C000340002020-10-28 1:53PM EDT34.004.063.704.600.00-95981.45%
BZUN201120C000350002020-10-30 9:39AM EDT35.003.853.203.50+0.12+3.22%141174.56%
BZUN201120C000360002020-10-29 12:15PM EDT36.002.952.652.950.00-1325573.63%
BZUN201120C000370002020-10-29 10:16AM EDT37.002.592.202.45+0.09+3.60%210873.10%
BZUN201120C000380002020-10-30 11:07AM EDT38.002.001.752.05-0.55-21.57%4226272.31%
BZUN201120C000390002020-10-30 11:07AM EDT39.001.501.451.70-0.61-28.91%2214272.85%
BZUN201120C000400002020-10-30 11:14AM EDT40.001.401.101.40-0.30-17.65%1561771.78%
BZUN201120C000410002020-10-29 2:54PM EDT41.001.260.851.150.00-811071.58%
BZUN201120C000420002020-10-29 1:54PM EDT42.000.920.700.900.00-1242671.63%
BZUN201120C000430002020-10-30 10:01AM EDT43.000.720.550.75-0.08-10.00%113072.27%
BZUN201120C000440002020-10-28 11:33AM EDT44.000.650.450.600.00-115072.75%
BZUN201120C000450002020-10-30 10:20AM EDT45.000.410.300.50-0.04-8.89%317472.07%
BZUN201120C000500002020-10-30 10:31AM EDT50.000.100.050.20-0.05-33.33%122074.02%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZUN201120P000250002020-10-22 12:00PM EDT25.000.090.050.300.00-1610496.88%
BZUN201120P000260002020-10-13 1:28PM EDT26.000.350.000.000.00-12525.00%
BZUN201120P000270002020-10-29 2:54PM EDT27.000.170.100.250.00-110480.27%
BZUN201120P000280002020-10-23 12:06PM EDT28.000.200.200.300.00-24978.81%
BZUN201120P000290002020-10-29 10:02AM EDT29.000.300.250.400.00-110875.78%
BZUN201120P000300002020-10-29 2:54PM EDT30.000.450.400.55+0.05+12.50%213375.68%
BZUN201120P000310002020-10-29 2:23PM EDT31.000.570.550.750.00-113974.80%
BZUN201120P000320002020-10-23 3:52PM EDT32.000.700.750.950.00-57773.05%
BZUN201120P000330002020-10-26 1:49PM EDT33.000.901.051.250.00-28973.24%
BZUN201120P000340002020-10-29 3:16PM EDT34.001.351.401.600.00-216773.05%
BZUN201120P000350002020-10-30 10:59AM EDT35.002.051.802.05+0.30+17.14%224273.24%
BZUN201120P000360002020-10-28 3:07PM EDT36.002.502.302.550.00-44050273.73%
BZUN201120P000370002020-10-29 2:48PM EDT37.002.962.853.10+0.39+15.18%1010973.93%
BZUN201120P000380002020-10-29 1:04PM EDT38.003.603.403.700.00-11673.19%
BZUN201120P000390002020-10-16 12:41PM EDT39.006.104.004.400.00-2873.00%
BZUN201120P000400002020-10-20 10:01AM EDT40.004.104.605.100.00-115571.19%
BZUN201120P000410002020-10-16 1:55PM EDT41.007.555.205.800.00-1567.48%
BZUN201120P000420002020-10-19 2:50PM EDT42.008.206.206.600.00--670.90%
BZUN201120P000430002020-09-21 12:09AM EDT43.009.580.000.000.00--10.00%
BZUN201120P000450002020-10-13 12:07PM EDT45.009.408.509.300.00-21265.43%
BZUN201120P000500002020-10-19 12:08AM EDT50.0016.2513.2014.900.00--197.27%