Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00020000 | 2024-05-02 1:00PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 27 | 50.00% |
| BILI240517C00020000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILI240524C00020000 | 2024-05-02 12:23PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BILI240531C00020000 | 2024-05-02 12:25PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 80 | 25.00% |
| BILI240607C00020000 | 2024-05-02 12:25PM EDT | 2024-06-07 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BILI240621C00020000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| BILI240719C00020000 | 2024-05-03 11:02AM EDT | 2024-07-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 1,540 | 12.50% |
| BILI240920C00020000 | 2024-05-03 9:33AM EDT | 2024-09-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 20 | 517 | 12.50% |
| BILI241018C00020000 | 2024-05-03 3:04PM EDT | 2024-10-18 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 385 | 12.50% |
| BILI250117C00020000 | 2024-05-03 11:21AM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| BILI260116C00020000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 4.08 | 0.00 | 0.00 | 0.00 | - | 25 | 806 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517P00020000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BILI240524P00020000 | 2024-04-29 12:46PM EDT | 2024-05-24 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI240621P00020000 | 2024-04-24 10:24AM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240719P00020000 | 2024-03-28 1:45PM EDT | 2024-07-19 | 8.90 | 7.10 | 7.25 | 0.00 | - | 2 | 2 | 132.47% |
| BILI240920P00020000 | 2024-05-02 11:12AM EDT | 2024-09-20 | 6.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BILI250117P00020000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 499 | 0.00% |
| BILI260116P00020000 | 2024-02-08 11:00AM EDT | 2026-01-16 | 10.95 | 9.80 | 10.05 | 0.00 | - | 3 | 24 | 82.06% |
© 2024 Yahoo. All rights reserved.