Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117C00002500 | 2024-04-09 11:22AM EDT | 2.50 | 9.35 | 10.85 | 14.05 | 0.00 | - | 1 | 21 | 147.66% |
| BILI250117C00005000 | 2024-04-09 2:46PM EDT | 5.00 | 7.15 | 8.50 | 11.95 | 0.00 | - | 7 | 126 | 114.16% |
| BILI250117C00007500 | 2024-05-02 2:41PM EDT | 7.50 | 7.90 | 6.25 | 8.00 | +1.50 | +23.44% | 3 | 333 | 89.75% |
| BILI250117C00009000 | 2024-05-02 1:36PM EDT | 9.00 | 6.70 | 6.65 | 7.80 | +1.80 | +36.73% | 31 | 28 | 96.58% |
| BILI250117C00010000 | 2024-05-02 2:48PM EDT | 10.00 | 6.10 | 6.00 | 6.15 | +1.55 | +34.07% | 230 | 1,908 | 78.56% |
| BILI250117C00011000 | 2024-04-26 12:47PM EDT | 11.00 | 4.10 | 5.35 | 6.15 | 0.00 | - | 4 | 7 | 85.21% |
| BILI250117C00012500 | 2024-05-02 2:59PM EDT | 12.50 | 4.65 | 4.55 | 4.70 | +1.47 | +46.23% | 71 | 5,502 | 75.64% |
| BILI250117C00014000 | 2024-05-02 1:02PM EDT | 14.00 | 3.83 | 3.85 | 4.00 | +1.34 | +53.82% | 16 | 98 | 74.71% |
| BILI250117C00015000 | 2024-05-02 3:55PM EDT | 15.00 | 3.50 | 3.45 | 3.55 | +1.25 | +55.56% | 217 | 2,548 | 73.88% |
| BILI250117C00016000 | 2024-05-02 2:19PM EDT | 16.00 | 3.30 | 3.10 | 3.20 | +1.24 | +60.19% | 307 | 27 | 73.83% |
| BILI250117C00017500 | 2024-05-02 2:39PM EDT | 17.50 | 2.68 | 2.65 | 2.71 | +1.08 | +67.50% | 12 | 2,547 | 73.49% |
| BILI250117C00020000 | 2024-05-02 3:01PM EDT | 20.00 | 2.10 | 2.04 | 2.12 | +0.89 | +73.55% | 696 | 2,104 | 73.63% |
| BILI250117C00022500 | 2024-05-02 12:45PM EDT | 22.50 | 1.55 | 1.59 | 1.66 | +0.59 | +61.46% | 13 | 472 | 73.73% |
| BILI250117C00025000 | 2024-05-02 3:57PM EDT | 25.00 | 1.28 | 1.27 | 1.32 | +0.54 | +72.97% | 196 | 980 | 74.27% |
| BILI250117C00027000 | 2024-05-02 1:41PM EDT | 27.00 | 1.10 | 1.07 | 1.12 | +0.39 | +54.93% | 29 | 264 | 74.80% |
| BILI250117C00030000 | 2024-05-02 3:33PM EDT | 30.00 | 0.89 | 0.84 | 0.90 | +0.42 | +89.36% | 289 | 977 | 75.83% |
| BILI250117C00032000 | 2024-05-01 10:34AM EDT | 32.00 | 0.41 | 0.73 | 0.78 | 0.00 | - | 11 | 2,034 | 76.51% |
| BILI250117C00035000 | 2024-05-02 10:18AM EDT | 35.00 | 0.48 | 0.59 | 0.64 | +0.18 | +60.00% | 3 | 1,279 | 77.39% |
| BILI250117C00037000 | 2024-05-02 3:24PM EDT | 37.00 | 0.52 | 0.51 | 0.57 | +0.21 | +67.74% | 5 | 315 | 77.93% |
| BILI250117C00040000 | 2024-05-02 3:47PM EDT | 40.00 | 0.46 | 0.42 | 0.61 | +0.21 | +84.00% | 33 | 1,948 | 81.25% |
| BILI250117C00042000 | 2024-05-02 12:01PM EDT | 42.00 | 0.34 | 0.38 | 0.44 | +0.13 | +61.90% | 35 | 1,554 | 79.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117P00002500 | 2024-04-09 9:30AM EDT | 2.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 28,583 | 96.88% |
| BILI250117P00005000 | 2024-05-02 9:30AM EDT | 5.00 | 0.15 | 0.05 | 0.20 | -0.02 | -11.76% | 4 | 25,210 | 79.30% |
| BILI250117P00007500 | 2024-05-02 1:42PM EDT | 7.50 | 0.44 | 0.38 | 0.45 | -0.08 | -15.38% | 13 | 1,760 | 71.88% |
| BILI250117P00009000 | 2024-05-02 2:20PM EDT | 9.00 | 0.76 | 0.73 | 0.77 | -0.22 | -22.45% | 71 | 5 | 69.92% |
| BILI250117P00010000 | 2024-05-02 11:54AM EDT | 10.00 | 1.08 | 1.00 | 1.06 | -0.24 | -18.18% | 24 | 2,114 | 68.46% |
| BILI250117P00011000 | 2024-05-02 2:26PM EDT | 11.00 | 1.38 | 1.38 | 1.42 | -0.36 | -20.69% | 1 | 7 | 68.07% |
| BILI250117P00012500 | 2024-05-02 10:35AM EDT | 12.50 | 2.13 | 1.99 | 2.06 | -0.40 | -15.81% | 73 | 1,547 | 66.60% |
| BILI250117P00015000 | 2024-05-02 3:24PM EDT | 15.00 | 3.35 | 3.30 | 3.40 | -1.05 | -23.86% | 5 | 500 | 64.94% |
| BILI250117P00017500 | 2024-04-24 10:42AM EDT | 17.50 | 5.94 | 4.90 | 5.05 | 0.00 | - | 5 | 456 | 63.72% |
| BILI250117P00020000 | 2024-04-29 3:03PM EDT | 20.00 | 7.55 | 6.75 | 6.90 | 0.00 | - | 4 | 499 | 62.50% |
| BILI250117P00022500 | 2024-04-24 1:27PM EDT | 22.50 | 10.25 | 8.80 | 8.95 | 0.00 | - | 1 | 206 | 61.91% |
| BILI250117P00025000 | 2024-04-17 1:17PM EDT | 25.00 | 14.00 | 10.95 | 11.10 | 0.00 | - | 71 | 157 | 60.55% |
| BILI250117P00027000 | 2023-03-27 3:46PM EDT | 27.00 | 9.80 | 10.80 | 11.50 | 0.00 | - | 77 | 91 | 0.00% |
| BILI250117P00030000 | 2023-09-11 1:26PM EDT | 30.00 | 16.37 | 15.55 | 16.00 | 0.00 | - | 1 | 78 | 64.45% |
| BILI250117P00032000 | 2024-05-02 2:16PM EDT | 32.00 | 17.35 | 17.40 | 18.55 | -2.70 | -13.47% | 1 | 0 | 74.76% |
| BILI250117P00035000 | 2023-09-11 1:25PM EDT | 35.00 | 21.10 | 20.30 | 20.45 | 0.00 | - | 1 | 16 | 52.73% |
| BILI250117P00037000 | 2024-05-02 1:48PM EDT | 37.00 | 22.30 | 22.25 | 23.45 | -1.90 | -7.85% | 3 | 0 | 79.10% |
| BILI250117P00040000 | 2023-07-13 2:06PM EDT | 40.00 | 22.84 | 24.00 | 24.40 | 0.00 | - | 2 | 687 | 0.00% |
| BILI250117P00042000 | 2024-01-30 11:31AM EDT | 42.00 | 33.00 | 32.00 | 32.75 | 0.00 | - | 5 | 0 | 188.53% |
© 2024 Yahoo. All rights reserved.