Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517C00009000 | 2024-04-19 11:42AM EDT | 2024-05-17 | 2.08 | 5.40 | 5.65 | 0.00 | - | 6 | 11 | 166.41% |
| BILI240524C00009000 | 2024-04-24 9:52AM EDT | 2024-05-24 | 3.60 | 4.75 | 5.60 | 0.00 | - | 5 | 5 | 153.13% |
| BILI240621C00009000 | 2024-04-30 10:46AM EDT | 2024-06-21 | 4.05 | 5.50 | 5.65 | 0.00 | - | 1 | 890 | 93.36% |
| BILI240719C00009000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 5.30 | 5.55 | 6.30 | 0.00 | - | 2 | 1,006 | 107.81% |
| BILI240920C00009000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 6.20 | 5.95 | 7.25 | 0.00 | - | 3 | 68 | 114.36% |
| BILI241018C00009000 | 2024-04-15 1:30PM EDT | 2024-10-18 | 3.35 | 6.05 | 6.25 | 0.00 | - | 1 | 10 | 83.89% |
| BILI250117C00009000 | 2024-05-02 1:36PM EDT | 2025-01-17 | 6.70 | 6.45 | 6.60 | 0.00 | - | 31 | 27 | 81.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00009000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 337.50% |
| BILI240517P00009000 | 2024-04-26 10:31AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 246 | 217.58% |
| BILI240524P00009000 | 2024-05-06 9:47AM EDT | 2024-05-24 | 0.01 | 0.01 | 1.24 | 0.00 | - | 8 | 10 | 235.55% |
| BILI240621P00009000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.47 | 0.00 | - | 1 | 803 | 111.33% |
| BILI240719P00009000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 0.19 | 0.12 | 0.16 | 0.00 | - | 5 | 413 | 74.61% |
| BILI240920P00009000 | 2024-05-03 1:37PM EDT | 2024-09-20 | 0.33 | 0.35 | 0.39 | 0.00 | - | 1 | 697 | 72.46% |
| BILI241018P00009000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 0.42 | 0.46 | 0.49 | 0.00 | - | 4 | 16 | 71.97% |
| BILI250117P00009000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 0.70 | 0.76 | 0.81 | 0.00 | - | 6 | 72 | 70.26% |
© 2024 Yahoo. All rights reserved.