Australia markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.44-0.54 (-3.38%)
At close: 04:00PM EDT
15.46 +0.02 (+0.13%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240628C000120002024-06-13 10:19AM EDT12.003.602.734.550.00-20429.69%
BILI240628C000125002024-06-20 9:33AM EDT12.505.302.703.050.00-13315.63%
BILI240628C000130002024-06-28 1:04PM EDT13.002.560.992.88-0.46-15.23%1115445.31%
BILI240628C000135002024-06-24 11:51AM EDT13.504.401.082.770.00-533538.28%
BILI240628C000140002024-06-28 9:58AM EDT14.001.800.463.55-0.32-15.09%15133372.66%
BILI240628C000145002024-06-28 1:18PM EDT14.501.000.772.12-1.27-55.95%2163287.50%
BILI240628C000150002024-06-28 3:04PM EDT15.000.450.170.55-0.60-57.14%8346686.72%
BILI240628C000155002024-06-28 3:41PM EDT15.500.030.000.03-0.57-95.00%16919517.19%
BILI240628C000160002024-06-28 2:13PM EDT16.000.030.000.03-0.22-88.00%14427159.38%
BILI240628C000165002024-06-28 12:27PM EDT16.500.010.000.16-0.07-87.50%31747122.66%
BILI240628C000170002024-06-28 12:28PM EDT17.000.010.000.02-0.03-75.00%611,09996.88%
BILI240628C000175002024-06-28 1:48PM EDT17.500.010.000.01-0.02-66.67%24826112.50%
BILI240628C000180002024-06-28 3:17PM EDT18.000.010.001.55-0.01-50.00%61,340508.59%
BILI240628C000185002024-06-27 3:13PM EDT18.500.020.000.500.00-152,167343.75%
BILI240628C000190002024-06-27 3:51PM EDT19.000.010.000.010.00-7677168.75%
BILI240628C000195002024-06-26 1:37PM EDT19.500.010.000.200.00-121,143314.06%
BILI240628C000200002024-06-28 9:55AM EDT20.000.500.000.01+0.49+4,900.00%1574200.00%
BILI240628C000205002024-06-27 9:42AM EDT20.500.010.001.000.00-9182577.34%
BILI240628C000210002024-06-24 10:54AM EDT21.000.050.000.120.00-58248346.88%
BILI240628C000220002024-06-25 11:56AM EDT22.000.010.001.270.00-564717.19%
BILI240628C000225002024-06-25 9:50AM EDT22.500.010.000.010.00-536287.50%
BILI240628C000230002024-06-25 9:34AM EDT23.000.010.001.270.00-1070768.75%
BILI240628C000240002024-06-25 9:40AM EDT24.000.010.001.000.00-2124755.47%
BILI240628C000250002024-06-24 10:28AM EDT25.000.010.001.000.00-820798.44%
BILI240628C000300002024-06-20 2:02PM EDT30.000.010.000.010.00--33462.50%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240628P000085002024-05-29 1:11PM EDT8.500.030.001.270.00-3362241,197.66%
BILI240628P000090002024-05-23 9:48AM EDT9.000.090.000.780.00--11937.50%
BILI240628P000100002024-06-17 2:56PM EDT10.000.010.000.900.00-3538834.38%
BILI240628P000105002024-06-20 1:28PM EDT10.500.010.000.010.00-1119300.00%
BILI240628P000110002024-06-18 9:48AM EDT11.000.030.000.050.00-188337.50%
BILI240628P000115002024-06-21 1:05PM EDT11.500.010.000.010.00-873237.50%
BILI240628P000120002024-06-24 9:53AM EDT12.000.010.000.010.00-16120206.25%
BILI240628P000125002024-06-25 9:30AM EDT12.500.010.000.010.00-1332175.00%
BILI240628P000130002024-06-28 9:42AM EDT13.000.010.000.010.00-45550150.00%
BILI240628P000135002024-06-28 9:51AM EDT13.500.010.000.010.00-7592118.75%
BILI240628P000140002024-06-28 9:53AM EDT14.000.010.000.030.00-40136109.38%
BILI240628P000145002024-06-28 9:34AM EDT14.500.010.000.05-0.01-50.00%422385.94%
BILI240628P000150002024-06-28 9:49AM EDT15.000.040.000.01+0.03+300.00%4142637.50%
BILI240628P000155002024-06-28 3:47PM EDT15.500.090.050.28+0.02+28.57%25547977.34%
BILI240628P000160002024-06-28 3:29PM EDT16.000.540.311.05+0.27+100.00%12166099.22%
BILI240628P000165002024-06-28 12:27PM EDT16.501.000.522.93+0.42+72.41%62633335.16%
BILI240628P000170002024-06-28 2:46PM EDT17.001.520.762.79+0.48+46.15%84707221.88%
BILI240628P000175002024-06-28 3:30PM EDT17.502.051.073.25+0.56+37.58%21258201.56%
BILI240628P000180002024-06-28 2:33PM EDT18.002.521.293.80+0.56+28.57%10397662.50%
BILI240628P000185002024-06-26 12:10PM EDT18.501.801.914.300.00-213215.63%
BILI240628P000195002024-06-24 11:31AM EDT19.501.723.106.100.00-40532.03%
BILI240628P000200002024-06-26 12:08PM EDT20.004.473.906.25+1.22+37.54%22553.91%
BILI240628P000205002024-06-21 11:58AM EDT20.502.544.157.100.00-260604.69%
BILI240628P000210002024-06-21 2:49PM EDT21.003.054.657.600.00-55633.59%