Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00010000 | 2024-04-23 2:22PM EDT | 2024-05-10 | 1.64 | 4.70 | 4.90 | 0.00 | - | 13 | 13 | 171.88% |
| BILI240517C00010000 | 2024-04-30 10:21AM EDT | 2024-05-17 | 4.55 | 4.70 | 4.95 | +1.59 | +53.72% | 4 | 403 | 126.56% |
| BILI240524C00010000 | 2024-04-22 12:07PM EDT | 2024-05-24 | 1.86 | 4.75 | 4.95 | 0.00 | - | 1 | 6 | 108.98% |
| BILI240621C00010000 | 2024-05-06 1:04PM EDT | 2024-06-21 | 4.88 | 4.90 | 5.10 | -0.12 | -2.40% | 2 | 1,450 | 91.21% |
| BILI240719C00010000 | 2024-05-02 12:24PM EDT | 2024-07-19 | 5.15 | 5.05 | 5.20 | +0.30 | +6.19% | 3 | 823 | 83.01% |
| BILI240920C00010000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 5.50 | 5.45 | 5.60 | 0.00 | - | 2 | 275 | 81.64% |
| BILI241018C00010000 | 2024-04-29 10:46AM EDT | 2024-10-18 | 4.27 | 5.65 | 5.75 | 0.00 | - | 10 | 1,027 | 81.74% |
| BILI250117C00010000 | 2024-05-06 11:57AM EDT | 2025-01-17 | 6.00 | 6.10 | 6.25 | -0.10 | -1.64% | 22 | 1,931 | 80.71% |
| BILI260116C00010000 | 2024-05-06 9:36AM EDT | 2026-01-16 | 7.50 | 7.50 | 7.75 | -0.05 | -0.66% | 100 | 1,987 | 79.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00010000 | 2024-05-06 12:04PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 15 | 40 | 150.00% |
| BILI240517P00010000 | 2024-05-06 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 24 | 326 | 103.13% |
| BILI240524P00010000 | 2024-05-03 11:27AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 5 | 36 | 91.41% |
| BILI240531P00010000 | 2024-05-03 1:21PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.23 | 0.00 | - | 6 | 27 | 105.86% |
| BILI240607P00010000 | 2024-05-06 11:44AM EDT | 2024-06-07 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 5 | 15 | 83.98% |
| BILI240621P00010000 | 2024-05-06 2:03PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.14 | 0.00 | - | 111 | 3,521 | 77.93% |
| BILI240719P00010000 | 2024-05-06 1:40PM EDT | 2024-07-19 | 0.26 | 0.23 | 0.25 | 0.00 | - | 5 | 1,233 | 73.63% |
| BILI240920P00010000 | 2024-05-03 12:36PM EDT | 2024-09-20 | 0.54 | 0.54 | 0.56 | 0.00 | - | 10 | 657 | 71.97% |
| BILI241018P00010000 | 2024-05-02 2:26PM EDT | 2024-10-18 | 0.68 | 0.68 | 0.71 | 0.00 | - | 11 | 317 | 72.12% |
| BILI250117P00010000 | 2024-05-06 1:51PM EDT | 2025-01-17 | 1.06 | 1.05 | 1.09 | +0.01 | +0.95% | 7 | 2,099 | 70.41% |
| BILI260116P00010000 | 2024-05-06 11:14AM EDT | 2026-01-16 | 2.16 | 2.03 | 2.21 | +0.06 | +2.86% | 1 | 134 | 65.92% |
© 2024 Yahoo. All rights reserved.