Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI241018C00006000 | 2024-03-21 9:31AM EDT | 6.00 | 5.50 | 3.20 | 6.35 | 0.00 | - | 3 | 3 | 0.00% |
| BILI241018C00007000 | 2024-06-18 1:38PM EDT | 7.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| BILI241018C00008000 | 2024-05-24 2:19PM EDT | 8.00 | 6.40 | 9.85 | 11.30 | 0.00 | - | 4 | 38 | 191.41% |
| BILI241018C00009000 | 2024-06-20 10:19AM EDT | 9.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BILI241018C00010000 | 2024-06-18 12:22PM EDT | 10.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,027 | 0.00% |
| BILI241018C00011000 | 2024-06-21 3:27PM EDT | 11.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 271 | 0.00% |
| BILI241018C00012000 | 2024-06-20 9:41AM EDT | 12.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 0.00% |
| BILI241018C00013000 | 2024-06-20 9:32AM EDT | 13.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 900 | 0.00% |
| BILI241018C00014000 | 2024-06-25 12:02PM EDT | 14.00 | 4.55 | 0.00 | 0.00 | -0.71 | -13.50% | 2 | 1,323 | 0.00% |
| BILI241018C00015000 | 2024-06-24 10:59AM EDT | 15.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 84 | 1,438 | 0.00% |
| BILI241018C00016000 | 2024-06-20 3:43PM EDT | 16.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 401 | 1,357 | 0.00% |
| BILI241018C00017000 | 2024-06-25 10:00AM EDT | 17.00 | 2.90 | 0.00 | 0.00 | -0.75 | -20.55% | 2 | 842 | 0.39% |
| BILI241018C00018000 | 2024-06-24 3:10PM EDT | 18.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3,368 | 3.13% |
| BILI241018C00019000 | 2024-06-14 11:32AM EDT | 19.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| BILI241018C00020000 | 2024-06-25 11:08AM EDT | 20.00 | 1.93 | 0.00 | 0.00 | -0.22 | -10.23% | 6 | 18,355 | 6.25% |
| BILI241018C00021000 | 2024-06-24 3:14PM EDT | 21.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 355 | 450 | 12.50% |
| BILI241018C00025000 | 2024-06-25 3:23PM EDT | 25.00 | 0.95 | 0.00 | 0.00 | -0.17 | -15.18% | 232 | 5,345 | 12.50% |
| BILI241018C00030000 | 2024-06-25 12:09PM EDT | 30.00 | 0.57 | 0.00 | 0.00 | -0.10 | -14.93% | 16 | 5,115 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI241018P00003000 | 2024-02-26 12:27PM EDT | 3.00 | 0.11 | 0.00 | 2.11 | 0.00 | - | 2 | 0 | 344.34% |
| BILI241018P00004000 | 2024-02-26 12:27PM EDT | 4.00 | 0.16 | 0.00 | 0.54 | 0.00 | - | 2 | 0 | 181.25% |
| BILI241018P00005000 | 2024-03-07 12:11PM EDT | 5.00 | 0.25 | 0.00 | 0.41 | 0.00 | - | 62 | 63 | 144.53% |
| BILI241018P00006000 | 2024-04-19 9:32AM EDT | 6.00 | 0.22 | 0.01 | 0.27 | 0.00 | - | 5 | 13 | 114.45% |
| BILI241018P00007000 | 2024-05-02 1:49PM EDT | 7.00 | 0.18 | 0.03 | 0.80 | 0.00 | - | 1 | 2 | 129.69% |
| BILI241018P00008000 | 2024-06-18 10:54AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| BILI241018P00009000 | 2024-06-20 9:36AM EDT | 9.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| BILI241018P00010000 | 2024-06-20 3:06PM EDT | 10.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 25.00% |
| BILI241018P00011000 | 2024-06-21 10:49AM EDT | 11.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 495 | 25.00% |
| BILI241018P00012000 | 2024-06-25 10:34AM EDT | 12.00 | 0.54 | 0.00 | 0.00 | +0.06 | +12.50% | 1 | 625 | 12.50% |
| BILI241018P00013000 | 2024-06-25 12:42PM EDT | 13.00 | 0.76 | 0.00 | 0.00 | +0.08 | +11.76% | 2 | 3,385 | 12.50% |
| BILI241018P00014000 | 2024-06-25 3:05PM EDT | 14.00 | 1.06 | 0.00 | 0.00 | +0.09 | +9.28% | 108 | 1,692 | 6.25% |
| BILI241018P00015000 | 2024-06-25 3:54PM EDT | 15.00 | 1.43 | 0.00 | 0.00 | +0.16 | +12.60% | 28 | 1,518 | 6.25% |
| BILI241018P00016000 | 2024-06-25 3:38PM EDT | 16.00 | 1.87 | 0.00 | 0.00 | +0.12 | +6.86% | 2 | 241 | 3.13% |
| BILI241018P00017000 | 2024-06-21 1:03PM EDT | 17.00 | 2.46 | 0.00 | 0.00 | +0.28 | +12.84% | 7 | 1,008 | 0.00% |
| BILI241018P00018000 | 2024-06-20 9:30AM EDT | 18.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
| BILI241018P00019000 | 2024-06-14 11:20AM EDT | 19.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.00% |
| BILI241018P00025000 | 2024-05-13 1:03PM EDT | 25.00 | 9.95 | 10.15 | 10.90 | 0.00 | - | 2 | 3 | 122.75% |
| BILI241018P00030000 | 2024-06-20 10:51AM EDT | 30.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.