Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00015000 | 2024-05-06 1:34PM EDT | 2024-05-10 | 0.39 | 0.38 | 0.40 | -0.25 | -39.06% | 330 | 606 | 73.83% |
| BILI240517C00015000 | 2024-05-06 12:13PM EDT | 2024-05-17 | 0.72 | 0.69 | 0.77 | -0.18 | -20.00% | 20 | 3,917 | 79.69% |
| BILI240524C00015000 | 2024-05-06 12:40PM EDT | 2024-05-24 | 0.93 | 0.94 | 0.98 | -0.16 | -14.68% | 31 | 108 | 80.47% |
| BILI240531C00015000 | 2024-05-06 9:54AM EDT | 2024-05-31 | 1.18 | 1.15 | 1.18 | -0.05 | -4.07% | 5 | 68 | 81.84% |
| BILI240607C00015000 | 2024-05-06 11:55AM EDT | 2024-06-07 | 1.29 | 1.33 | 1.38 | -0.14 | -9.79% | 2 | 81 | 83.40% |
| BILI240621C00015000 | 2024-05-06 1:02PM EDT | 2024-06-21 | 1.57 | 1.56 | 1.59 | -0.08 | -4.85% | 562 | 7,290 | 80.37% |
| BILI240719C00015000 | 2024-05-06 1:35PM EDT | 2024-07-19 | 1.97 | 1.95 | 1.99 | -0.11 | -6.01% | 16 | 6,162 | 78.52% |
| BILI240920C00015000 | 2024-05-06 11:46AM EDT | 2024-09-20 | 2.50 | 2.64 | 2.70 | -0.27 | -9.75% | 4 | 2,019 | 77.54% |
| BILI241018C00015000 | 2024-05-06 11:43AM EDT | 2024-10-18 | 2.73 | 2.86 | 2.91 | -0.25 | -8.39% | 13 | 1,455 | 76.22% |
| BILI250117C00015000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 3.45 | 3.50 | 3.60 | -0.15 | -4.17% | 123 | 2,582 | 75.20% |
| BILI260116C00015000 | 2024-05-06 11:09AM EDT | 2026-01-16 | 5.10 | 5.30 | 5.55 | -0.35 | -6.42% | 3 | 158 | 74.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00015000 | 2024-05-06 12:11PM EDT | 2024-05-10 | 0.79 | 0.69 | 0.72 | -0.22 | -21.78% | 69 | 94 | 81.05% |
| BILI240517P00015000 | 2024-05-06 11:50AM EDT | 2024-05-17 | 1.20 | 1.00 | 1.06 | +0.08 | +7.14% | 15 | 203 | 83.01% |
| BILI240531P00015000 | 2024-05-06 12:14PM EDT | 2024-05-31 | 1.48 | 1.43 | 1.46 | +0.09 | +6.47% | 5 | 58 | 82.81% |
| BILI240607P00015000 | 2024-05-06 11:52AM EDT | 2024-06-07 | 1.75 | 1.60 | 1.64 | +0.05 | +2.94% | 1 | 2 | 83.40% |
| BILI240621P00015000 | 2024-05-06 10:34AM EDT | 2024-06-21 | 1.94 | 1.80 | 1.84 | +0.19 | +10.86% | 53 | 2,860 | 79.39% |
| BILI240719P00015000 | 2024-05-03 1:12PM EDT | 2024-07-19 | 2.11 | 2.13 | 2.19 | 0.00 | - | 149 | 926 | 75.68% |
| BILI240920P00015000 | 2024-05-06 11:37AM EDT | 2024-09-20 | 2.84 | 2.72 | 2.77 | +0.14 | +5.19% | 5 | 145 | 72.17% |
| BILI241018P00015000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 2.78 | 2.89 | 2.94 | 0.00 | - | 21 | 523 | 70.17% |
| BILI250117P00015000 | 2024-05-06 9:34AM EDT | 2025-01-17 | 3.37 | 3.40 | 3.45 | +0.02 | +0.60% | 1 | 511 | 66.99% |
| BILI260116P00015000 | 2024-04-29 10:34AM EDT | 2026-01-16 | 5.15 | 4.70 | 4.85 | 0.00 | - | 2 | 50 | 61.65% |
© 2024 Yahoo. All rights reserved.