Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240920C00002000 | 2024-03-13 9:45AM EDT | 2.00 | 10.95 | 9.65 | 10.95 | 0.00 | - | 1 | 3 | 0.00% |
| BILI240920C00005000 | 2024-04-11 9:52AM EDT | 5.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| BILI240920C00007000 | 2024-04-09 10:00AM EDT | 7.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BILI240920C00008000 | 2024-04-15 1:34PM EDT | 8.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| BILI240920C00009000 | 2024-05-03 2:18PM EDT | 9.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| BILI240920C00010000 | 2024-05-03 10:21AM EDT | 10.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| BILI240920C00011000 | 2024-05-03 3:43PM EDT | 11.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| BILI240920C00012000 | 2024-05-03 9:54AM EDT | 12.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,075 | 0.00% |
| BILI240920C00013000 | 2024-05-03 3:41PM EDT | 13.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 4,309 | 0.00% |
| BILI240920C00014000 | 2024-05-03 9:43AM EDT | 14.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 3,237 | 0.00% |
| BILI240920C00015000 | 2024-05-03 3:53PM EDT | 15.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 187 | 2,019 | 0.78% |
| BILI240920C00016000 | 2024-05-03 11:15AM EDT | 16.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 602 | 3.13% |
| BILI240920C00017000 | 2024-05-03 12:19PM EDT | 17.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1,319 | 6.25% |
| BILI240920C00018000 | 2024-05-03 9:37AM EDT | 18.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 6.25% |
| BILI240920C00020000 | 2024-05-03 9:33AM EDT | 20.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 20 | 517 | 12.50% |
| BILI240920C00025000 | 2024-05-03 3:53PM EDT | 25.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 59 | 5,822 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240920P00003000 | 2024-02-08 4:02PM EDT | 3.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 0 | 157.81% |
| BILI240920P00004000 | 2024-02-08 4:00PM EDT | 4.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 135.55% |
| BILI240920P00005000 | 2024-03-22 3:01PM EDT | 5.00 | 0.11 | 0.03 | 0.35 | 0.00 | - | 4 | 9 | 119.92% |
| BILI240920P00006000 | 2024-04-30 12:11PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BILI240920P00007000 | 2024-04-24 12:38PM EDT | 7.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BILI240920P00008000 | 2024-04-26 3:29PM EDT | 8.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 25.00% |
| BILI240920P00009000 | 2024-05-03 1:37PM EDT | 9.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 697 | 25.00% |
| BILI240920P00010000 | 2024-05-03 12:36PM EDT | 10.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 657 | 12.50% |
| BILI240920P00011000 | 2024-05-03 11:53AM EDT | 11.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 12.50% |
| BILI240920P00012000 | 2024-05-03 3:52PM EDT | 12.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 16 | 1,240 | 6.25% |
| BILI240920P00013000 | 2024-05-02 2:25PM EDT | 13.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 823 | 6.25% |
| BILI240920P00014000 | 2024-05-03 12:08PM EDT | 14.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 942 | 3.13% |
| BILI240920P00015000 | 2024-05-03 11:59AM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 0.00% |
| BILI240920P00016000 | 2024-05-03 3:53PM EDT | 16.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 17 | 50 | 0.00% |
| BILI240920P00017000 | 2024-05-03 11:15AM EDT | 17.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BILI240920P00018000 | 2024-05-03 11:56AM EDT | 18.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| BILI240920P00020000 | 2024-05-02 11:12AM EDT | 20.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.