New Zealand markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.44-0.54 (-3.38%)
At close: 04:00PM EDT
15.48 +0.05 (+0.29%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240705C000250002024-06-21 1:05PM EDT2024-07-050.060.000.730.00-241275.78%
BILI240712C000250002024-06-21 3:57PM EDT2024-07-120.120.000.500.00-40110176.56%
BILI240719C000250002024-06-28 1:50PM EDT2024-07-190.050.030.19-0.01-16.67%721,897120.31%
BILI240726C000250002024-06-24 3:07PM EDT2024-07-260.220.030.300.00-610113.28%
BILI240920C000250002024-06-28 1:38PM EDT2024-09-200.420.400.50-0.15-26.32%9227,48684.47%
BILI241018C000250002024-06-28 9:37AM EDT2024-10-180.700.530.80-0.02-2.78%505,37182.62%
BILI250117C000250002024-06-28 12:31PM EDT2025-01-171.041.001.07-0.18-14.75%281,97571.83%
BILI260116C000250002024-06-26 3:06PM EDT2026-01-163.612.583.200.00-834768.95%
Putsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240712P000250002024-06-27 12:42PM EDT2024-07-128.948.0011.650.00-182179.30%
BILI240719P000250002024-06-21 3:58PM EDT2024-07-197.008.3010.800.00-22239.84%
BILI240920P000250002024-05-15 12:09PM EDT2024-09-209.9510.2010.600.00--8103.42%
BILI241018P000250002024-05-13 1:03PM EDT2024-10-189.9510.1510.900.00-2394.24%
BILI250117P000250002024-06-28 2:52PM EDT2025-01-1710.059.0010.20-3.95-28.21%3515760.64%
BILI260116P000250002024-06-24 10:15AM EDT2026-01-169.9511.1011.400.00-1452.78%