Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00014000 | 2024-05-06 11:29AM EDT | 2024-05-10 | 0.74 | 0.71 | 0.74 | -0.46 | -38.98% | 93 | 400 | 75.39% |
| BILI240517C00014000 | 2024-05-06 11:21AM EDT | 2024-05-17 | 1.07 | 1.06 | 1.43 | -0.29 | -21.32% | 5 | 6,995 | 100.59% |
| BILI240524C00014000 | 2024-05-06 10:03AM EDT | 2024-05-24 | 1.27 | 1.27 | 1.31 | -0.28 | -18.06% | 11 | 3,537 | 83.59% |
| BILI240531C00014000 | 2024-05-02 1:02PM EDT | 2024-05-31 | 1.62 | 1.47 | 1.50 | 0.00 | - | 15 | 65 | 84.57% |
| BILI240607C00014000 | 2024-05-03 10:13AM EDT | 2024-06-07 | 1.80 | 1.63 | 1.68 | -0.20 | -10.00% | 2 | 9 | 85.16% |
| BILI240621C00014000 | 2024-05-06 11:25AM EDT | 2024-06-21 | 1.84 | 1.86 | 1.90 | -0.26 | -12.38% | 560 | 3,418 | 82.62% |
| BILI240719C00014000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 2.32 | 2.21 | 2.22 | -0.17 | -6.83% | 1 | 1,250 | 78.61% |
| BILI240920C00014000 | 2024-05-06 10:38AM EDT | 2024-09-20 | 2.85 | 2.88 | 2.95 | -0.35 | -10.94% | 83 | 3,237 | 78.56% |
| BILI241018C00014000 | 2024-05-02 2:23PM EDT | 2024-10-18 | 3.40 | 3.10 | 3.15 | 0.00 | - | 509 | 640 | 77.30% |
| BILI250117C00014000 | 2024-05-06 10:55AM EDT | 2025-01-17 | 3.75 | 3.70 | 3.85 | -0.30 | -7.41% | 3 | 90 | 76.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00014000 | 2024-05-06 10:56AM EDT | 2024-05-10 | 0.32 | 0.29 | 0.33 | -0.02 | -5.88% | 399 | 554 | 73.05% |
| BILI240517P00014000 | 2024-05-06 10:51AM EDT | 2024-05-17 | 0.63 | 0.51 | 0.64 | +0.02 | +3.28% | 12 | 1,038 | 73.83% |
| BILI240524P00014000 | 2024-05-06 10:31AM EDT | 2024-05-24 | 0.83 | 0.81 | 0.83 | +0.04 | +5.06% | 40 | 89 | 78.13% |
| BILI240531P00014000 | 2024-05-06 11:29AM EDT | 2024-05-31 | 0.99 | 1.00 | 1.03 | +0.13 | +14.61% | 12 | 141 | 79.88% |
| BILI240621P00014000 | 2024-05-06 10:09AM EDT | 2024-06-21 | 1.36 | 1.35 | 1.39 | +0.16 | +13.33% | 126 | 5,109 | 77.05% |
| BILI240719P00014000 | 2024-05-06 11:24AM EDT | 2024-07-19 | 1.68 | 1.65 | 1.69 | +0.15 | +9.80% | 62 | 1,722 | 72.90% |
| BILI240920P00014000 | 2024-05-03 12:08PM EDT | 2024-09-20 | 2.10 | 2.22 | 2.29 | 0.00 | - | 10 | 942 | 70.90% |
| BILI241018P00014000 | 2024-05-06 10:11AM EDT | 2024-10-18 | 2.38 | 2.40 | 2.46 | +0.14 | +6.25% | 10 | 208 | 69.34% |
| BILI250117P00014000 | 2024-05-02 10:56AM EDT | 2025-01-17 | 2.89 | 2.77 | 2.94 | +0.01 | +0.35% | 200 | 8 | 64.99% |
© 2024 Yahoo. All rights reserved.