Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI260116C00003000 | 2024-03-14 11:31AM EDT | 3.00 | 9.06 | 8.15 | 9.10 | 0.00 | - | 2 | 8 | 0.00% |
| BILI260116C00005000 | 2024-05-02 3:01PM EDT | 5.00 | 10.50 | 9.90 | 10.80 | 0.00 | - | 10 | 102 | 77.44% |
| BILI260116C00008000 | 2024-05-06 9:52AM EDT | 8.00 | 8.50 | 6.05 | 8.80 | +0.45 | +5.59% | 1 | 441 | 50.39% |
| BILI260116C00010000 | 2024-05-06 9:36AM EDT | 10.00 | 7.50 | 7.40 | 7.85 | -0.05 | -0.66% | 100 | 1,987 | 80.03% |
| BILI260116C00012000 | 2024-05-06 11:57AM EDT | 12.00 | 6.45 | 5.80 | 6.80 | +0.45 | +7.50% | 5 | 537 | 71.48% |
| BILI260116C00015000 | 2024-05-06 11:09AM EDT | 15.00 | 5.10 | 5.35 | 5.65 | -0.35 | -6.42% | 3 | 158 | 75.42% |
| BILI260116C00017000 | 2024-05-06 9:38AM EDT | 17.00 | 4.90 | 4.80 | 5.05 | +0.11 | +2.30% | 100 | 1,376 | 75.29% |
| BILI260116C00020000 | 2024-05-06 2:45PM EDT | 20.00 | 4.07 | 4.00 | 4.25 | -0.01 | -0.25% | 13 | 806 | 74.10% |
| BILI260116C00022000 | 2024-05-03 11:45AM EDT | 22.00 | 3.55 | 3.60 | 3.80 | 0.00 | - | 1 | 96 | 73.73% |
| BILI260116C00025000 | 2024-05-06 11:18AM EDT | 25.00 | 2.95 | 3.05 | 3.30 | -0.20 | -6.35% | 2 | 111 | 73.46% |
| BILI260116C00027000 | 2024-05-03 3:33PM EDT | 27.00 | 2.81 | 2.78 | 2.97 | 0.00 | - | 11 | 416 | 73.27% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI260116P00003000 | 2024-05-02 9:53AM EDT | 3.00 | 0.21 | 0.05 | 1.16 | 0.00 | - | 5 | 8 | 114.26% |
| BILI260116P00005000 | 2024-04-24 10:50AM EDT | 5.00 | 0.59 | 0.42 | 1.00 | 0.00 | - | 2 | 74 | 83.20% |
| BILI260116P00008000 | 2024-05-06 9:43AM EDT | 8.00 | 1.35 | 1.28 | 1.39 | -0.22 | -14.01% | 1 | 575 | 68.31% |
| BILI260116P00010000 | 2024-05-06 11:14AM EDT | 10.00 | 2.16 | 2.02 | 2.19 | +0.06 | +2.86% | 1 | 134 | 65.63% |
| BILI260116P00012000 | 2024-05-06 11:19AM EDT | 12.00 | 3.11 | 3.00 | 3.15 | +0.01 | +0.32% | 3 | 64 | 64.06% |
| BILI260116P00015000 | 2024-04-29 10:34AM EDT | 15.00 | 5.15 | 4.70 | 4.85 | 0.00 | - | 2 | 50 | 61.82% |
| BILI260116P00017000 | 2024-04-24 10:42AM EDT | 17.00 | 6.64 | 5.90 | 6.10 | 0.00 | - | 5 | 108 | 59.69% |
| BILI260116P00020000 | 2024-02-08 11:00AM EDT | 20.00 | 10.95 | 9.80 | 10.05 | 0.00 | - | 3 | 24 | 81.71% |
| BILI260116P00022000 | 2024-02-06 2:22PM EDT | 22.00 | 12.50 | 11.25 | 12.15 | 0.00 | - | 1 | 3 | 83.89% |
| BILI260116P00025000 | 2023-12-22 10:43AM EDT | 25.00 | 14.30 | 15.10 | 15.40 | 0.00 | - | 1 | 1 | 97.68% |
© 2024 Yahoo. All rights reserved.