Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117C00002500 | 2024-04-09 11:22AM EDT | 2.50 | 9.35 | 11.10 | 14.00 | 0.00 | - | 1 | 21 | 0.00% |
| BILI250117C00005000 | 2024-05-13 10:14AM EDT | 5.00 | 11.00 | 7.65 | 10.90 | 0.00 | - | 5 | 121 | 0.00% |
| BILI250117C00006000 | 2024-06-18 10:40AM EDT | 6.00 | 10.25 | 10.35 | 12.35 | 0.00 | - | 2 | 2 | 116.99% |
| BILI250117C00007500 | 2024-06-17 1:37PM EDT | 7.50 | 8.70 | 9.75 | 10.00 | 0.00 | - | 3 | 310 | 96.29% |
| BILI250117C00009000 | 2024-06-25 11:23AM EDT | 9.00 | 8.95 | 8.20 | 9.20 | +0.95 | +11.87% | 1 | 225 | 93.16% |
| BILI250117C00010000 | 2024-06-25 11:41AM EDT | 10.00 | 8.11 | 7.45 | 8.35 | -0.54 | -6.24% | 22 | 1,912 | 88.87% |
| BILI250117C00011000 | 2024-06-20 9:47AM EDT | 11.00 | 7.50 | 7.00 | 7.10 | 0.00 | - | 2 | 682 | 82.32% |
| BILI250117C00012500 | 2024-06-25 1:03PM EDT | 12.50 | 6.30 | 5.90 | 6.05 | -0.71 | -10.13% | 7 | 5,789 | 77.88% |
| BILI250117C00014000 | 2024-06-20 3:55PM EDT | 14.00 | 5.20 | 4.80 | 5.55 | 0.00 | - | 228 | 710 | 78.42% |
| BILI250117C00015000 | 2024-06-25 12:30PM EDT | 15.00 | 4.80 | 4.50 | 4.85 | -0.40 | -7.69% | 20 | 2,177 | 78.08% |
| BILI250117C00016000 | 2024-06-25 11:02AM EDT | 16.00 | 4.25 | 4.00 | 4.15 | -0.65 | -13.27% | 205 | 3,421 | 74.66% |
| BILI250117C00017500 | 2024-06-25 1:06PM EDT | 17.50 | 3.65 | 3.15 | 3.90 | -0.35 | -8.75% | 34 | 1,603 | 75.51% |
| BILI250117C00019000 | 2024-06-25 3:14PM EDT | 19.00 | 3.05 | 2.66 | 2.96 | -0.55 | -15.28% | 1 | 76 | 71.34% |
| BILI250117C00020000 | 2024-06-25 1:47PM EDT | 20.00 | 2.75 | 2.26 | 3.00 | -0.25 | -8.33% | 137 | 2,116 | 73.63% |
| BILI250117C00021000 | 2024-06-18 10:49AM EDT | 21.00 | 2.42 | 2.09 | 2.66 | +0.47 | +24.10% | 30 | 180 | 73.80% |
| BILI250117C00022500 | 2024-06-25 10:14AM EDT | 22.50 | 2.10 | 1.77 | 2.27 | -0.28 | -11.76% | 10 | 482 | 73.63% |
| BILI250117C00024000 | 2024-06-20 11:07AM EDT | 24.00 | 1.81 | 1.50 | 1.97 | 0.00 | - | 22 | 29 | 73.83% |
| BILI250117C00025000 | 2024-06-25 11:20AM EDT | 25.00 | 1.67 | 1.41 | 1.67 | -0.23 | -12.11% | 3 | 1,949 | 73.29% |
| BILI250117C00027000 | 2024-06-24 1:19PM EDT | 27.00 | 1.57 | 1.03 | 1.52 | 0.00 | - | 130 | 971 | 73.83% |
| BILI250117C00030000 | 2024-06-25 10:46AM EDT | 30.00 | 0.99 | 0.87 | 1.15 | -0.20 | -16.81% | 5 | 1,073 | 75.64% |
| BILI250117C00032000 | 2024-06-24 12:50PM EDT | 32.00 | 1.00 | 0.58 | 1.08 | 0.00 | - | 801 | 1,390 | 75.49% |
| BILI250117C00035000 | 2024-06-25 12:14PM EDT | 35.00 | 0.67 | 0.48 | 0.86 | -0.12 | -15.19% | 253 | 2,168 | 76.90% |
| BILI250117C00037000 | 2024-06-24 9:57AM EDT | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,638 | 25.00% |
| BILI250117C00040000 | 2024-06-25 10:34AM EDT | 40.00 | 0.45 | 0.35 | 0.63 | -0.10 | -18.18% | 4 | 2,940 | 79.20% |
| BILI250117C00042000 | 2024-06-24 2:34PM EDT | 42.00 | 0.46 | 0.00 | 0.67 | 0.00 | - | 380 | 5,658 | 75.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117P00002500 | 2024-04-09 9:30AM EDT | 2.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 28,583 | 50.00% |
| BILI250117P00005000 | 2024-06-13 2:28PM EDT | 5.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 82 | 25,237 | 94.53% |
| BILI250117P00007500 | 2024-06-24 11:42AM EDT | 7.50 | 0.18 | 0.00 | 0.41 | 0.00 | - | 1 | 4,965 | 74.80% |
| BILI250117P00009000 | 2024-06-24 10:55AM EDT | 9.00 | 0.31 | 0.32 | 0.39 | 0.00 | - | 3 | 141 | 69.73% |
| BILI250117P00010000 | 2024-06-21 3:35PM EDT | 10.00 | 0.47 | 0.49 | 0.60 | 0.00 | - | 11 | 2,921 | 69.19% |
| BILI250117P00011000 | 2024-06-21 1:40PM EDT | 11.00 | 0.64 | 0.69 | 0.82 | 0.00 | - | 9 | 3,332 | 67.48% |
| BILI250117P00012500 | 2024-06-25 1:46PM EDT | 12.50 | 1.10 | 0.00 | 0.00 | +0.06 | +5.77% | 4 | 4,362 | 12.50% |
| BILI250117P00014000 | 2024-06-25 3:21PM EDT | 14.00 | 1.65 | 1.69 | 1.76 | -0.09 | -5.17% | 13 | 3,797 | 64.31% |
| BILI250117P00015000 | 2024-06-25 10:02AM EDT | 15.00 | 2.14 | 1.94 | 2.34 | +0.19 | +9.74% | 5 | 1,235 | 63.04% |
| BILI250117P00016000 | 2024-06-20 2:33PM EDT | 16.00 | 2.64 | 2.37 | 2.83 | 0.00 | - | 179 | 501 | 61.72% |
| BILI250117P00017500 | 2024-06-24 12:31PM EDT | 17.50 | 3.35 | 3.45 | 3.55 | +0.20 | +6.35% | 2 | 2,589 | 62.16% |
| BILI250117P00019000 | 2024-06-24 2:02PM EDT | 19.00 | 4.05 | 4.05 | 4.75 | 0.00 | - | 1 | 11 | 60.47% |
| BILI250117P00020000 | 2024-06-24 2:11PM EDT | 20.00 | 4.70 | 5.05 | 5.20 | 0.00 | - | 1 | 513 | 60.84% |
| BILI250117P00021000 | 2024-06-24 3:00PM EDT | 21.00 | 5.40 | 5.25 | 6.25 | 0.00 | - | 1 | 4 | 58.40% |
| BILI250117P00022500 | 2024-06-20 9:30AM EDT | 22.50 | 6.90 | 6.75 | 7.20 | 0.00 | - | 1 | 205 | 59.33% |
| BILI250117P00025000 | 2024-04-17 1:17PM EDT | 25.00 | 14.00 | 9.60 | 9.80 | 0.00 | - | 71 | 157 | 73.76% |
| BILI250117P00027000 | 2024-06-21 3:33PM EDT | 27.00 | 9.90 | 10.60 | 10.90 | 0.00 | - | 2 | 32 | 56.79% |
| BILI250117P00030000 | 2024-06-25 1:39PM EDT | 30.00 | 13.20 | 12.40 | 0.00 | +0.65 | +5.18% | 20 | 78 | 0.00% |
| BILI250117P00032000 | 2024-06-21 11:56AM EDT | 32.00 | 14.40 | 14.65 | 15.70 | 0.00 | - | 3 | 6 | 67.33% |
| BILI250117P00035000 | 2024-06-21 3:33PM EDT | 35.00 | 17.15 | 17.10 | 19.05 | 0.00 | - | 1 | 27 | 84.13% |
| BILI250117P00037000 | 2024-06-21 3:27PM EDT | 37.00 | 19.10 | 20.05 | 20.25 | 0.00 | - | 1 | 7 | 55.08% |
| BILI250117P00040000 | 2024-05-15 3:34PM EDT | 40.00 | 24.35 | 24.95 | 25.70 | 0.00 | - | 4 | 0 | 124.56% |
| BILI250117P00042000 | 2024-05-20 12:14PM EDT | 42.00 | 26.10 | 25.35 | 26.35 | 0.00 | - | 2 | 0 | 90.14% |
© 2024 Yahoo. All rights reserved.