Australia markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.80-3.35 (-3.07%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI210416C000225002020-10-16 1:09PM EDT22.5022.1524.7028.800.00-110.00%
BILI210416C000250002021-02-25 10:45AM EDT25.00119.5570.1574.500.00-10110.00%
BILI210416C000300002021-01-11 2:39PM EDT30.0083.21125.05129.000.00-1190.00%
BILI210416C000350002020-11-19 3:41PM EDT35.0025.0048.7051.650.00-4120.00%
BILI210416C000400002021-03-05 12:38PM EDT40.0073.7770.3074.000.00-183837.21%
BILI210416C000450002021-04-06 11:57AM EDT45.0069.5058.9563.500.00-1112365.63%
BILI210416C000500002021-04-01 9:45AM EDT50.0066.0054.4058.000.00-1432321.09%
BILI210416C000550002021-04-08 3:42PM EDT55.0054.2049.7553.400.00-1889324.61%
BILI210416C000600002021-04-05 2:54PM EDT60.0050.2944.9548.250.00-1652289.26%
BILI210416C000650002021-04-06 9:54AM EDT65.0048.0040.1543.300.00-2875263.38%
BILI210416C000700002021-04-01 3:16PM EDT70.0041.9534.4038.200.00-11,908200.20%
BILI210416C000750002021-04-05 10:35AM EDT75.0035.3528.9533.050.00-14,351144.14%
BILI210416C000800002021-04-05 11:48AM EDT80.0029.3023.5028.300.00-2792107.42%
BILI210416C000850002021-04-08 1:16PM EDT85.0024.4018.5023.250.00-71,45683.20%
BILI210416C000900002021-04-08 9:50AM EDT90.0020.5014.8517.100.00-42,75574.61%
BILI210416C000950002021-04-08 10:18AM EDT95.0014.1510.7512.800.00-52,05486.43%
BILI210416C000980002021-04-08 11:49AM EDT98.0011.758.308.850.00-8863.57%
BILI210416C001000002021-04-09 3:12PM EDT100.006.806.607.00-2.78-29.02%461,91558.30%
BILI210416C001010002021-04-08 10:34AM EDT101.008.705.756.200.00-7756.35%
BILI210416C001020002021-04-09 3:09PM EDT102.004.655.155.55-3.55-43.29%2358.06%
BILI210416C001030002021-04-09 10:05AM EDT103.004.304.554.90-2.80-39.44%7458.59%
BILI210416C001040002021-04-09 3:49PM EDT104.003.903.754.05-2.20-36.07%132154.30%
BILI210416C001050002021-04-09 3:54PM EDT105.003.403.303.70-2.12-38.41%8321,78357.20%
BILI210416C001060002021-04-09 3:53PM EDT106.002.912.812.98-1.99-40.61%1821055.27%
BILI210416C001070002021-04-09 3:45PM EDT107.002.652.492.67-1.85-41.11%11157.76%
BILI210416C001080002021-04-09 3:59PM EDT108.002.052.012.18-1.75-46.05%194756.15%
BILI210416C001090002021-04-09 2:23PM EDT109.001.401.691.84-1.75-55.56%41756.54%
BILI210416C001100002021-04-09 3:56PM EDT110.001.471.371.50-1.28-46.55%2,6034,43456.06%
BILI210416C001110002021-04-09 3:44PM EDT111.001.171.161.26-1.12-48.91%1581456.84%
BILI210416C001120002021-04-09 3:37PM EDT112.000.900.981.08-1.06-54.08%656157.93%
BILI210416C001130002021-04-09 2:54PM EDT113.000.650.840.94-0.99-60.37%264759.38%
BILI210416C001140002021-04-09 2:17PM EDT114.000.680.680.77-0.70-50.72%2459.47%
BILI210416C001150002021-04-09 3:49PM EDT115.000.550.540.61-0.64-53.78%8892,60059.18%
BILI210416C001160002021-04-09 3:53PM EDT116.000.450.480.56-0.55-55.00%21661.38%
BILI210416C001170002021-04-09 1:26PM EDT117.000.330.390.48-0.39-54.17%1162.11%
BILI210416C001180002021-04-09 12:26PM EDT118.000.310.350.40-0.40-56.34%14963.28%
BILI210416C001190002021-04-08 12:57PM EDT119.000.290.300.35-0.40-57.97%1164.55%
BILI210416C001200002021-04-09 3:59PM EDT120.000.280.230.28-0.26-48.15%3807,33964.26%
BILI210416C001250002021-04-09 3:41PM EDT125.000.130.140.17-0.17-56.67%6053,29772.46%
BILI210416C001300002021-04-09 3:54PM EDT130.000.080.080.10-0.10-55.56%2117,71278.71%
BILI210416C001350002021-04-09 3:40PM EDT135.000.080.040.10-0.04-33.33%663,26587.50%
BILI210416C001400002021-04-09 2:42PM EDT140.000.050.050.06-0.05-50.00%172,75795.31%
BILI210416C001450002021-04-09 10:45AM EDT145.000.040.040.05-0.03-42.86%61,172102.73%
BILI210416C001500002021-04-09 3:04PM EDT150.000.050.030.050.00-1973,618110.55%
BILI210416C001550002021-04-09 2:26PM EDT155.000.020.000.20-0.14-87.50%37986133.98%
BILI210416C001600002021-04-09 10:16AM EDT160.000.040.010.03-0.01-20.00%41,104118.75%
BILI210416C001650002021-04-08 12:13PM EDT165.000.050.000.100.00-41,520139.84%
BILI210416C001700002021-04-09 2:28PM EDT170.000.020.020.030.00-66872137.50%
BILI210416C001750002021-04-07 10:11AM EDT175.000.030.000.290.00-120634177.34%
BILI210416C001800002021-04-08 9:57AM EDT180.000.010.010.020.00-151,125143.75%
BILI210416C001850002021-04-06 11:26AM EDT185.000.050.000.200.00-1437184.38%
BILI210416C001900002021-04-07 10:10AM EDT190.000.020.000.260.00-10451198.44%
BILI210416C001950002021-04-01 11:10AM EDT195.000.140.000.320.00-13148211.33%
BILI210416C002000002021-04-09 2:55PM EDT200.000.030.000.030.00-111,223168.75%
BILI210416C002100002021-04-09 10:06AM EDT210.000.030.000.260.00-1368226.17%
BILI210416C002200002021-04-06 1:55PM EDT220.000.100.000.010.00-3378175.00%
BILI210416C002300002021-04-05 10:20AM EDT230.000.040.000.060.00-1812214.06%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI210416P000225002021-03-24 9:42AM EDT22.500.030.000.050.00-145440.63%
BILI210416P000250002021-03-24 2:24PM EDT25.000.010.000.480.00-4136543.75%
BILI210416P000300002021-03-17 11:37AM EDT30.000.030.000.200.00-100785421.88%
BILI210416P000350002021-03-29 3:17PM EDT35.000.050.000.040.00-743,964312.50%
BILI210416P000400002021-03-30 12:23PM EDT40.000.050.000.050.00-44,402281.25%
BILI210416P000450002021-03-31 1:35PM EDT45.000.050.000.060.00-11,290253.13%
BILI210416P000500002021-04-05 2:38PM EDT50.000.030.000.650.00-104,361309.77%
BILI210416P000550002021-04-08 12:39PM EDT55.000.010.000.100.00-74,012209.38%
BILI210416P000600002021-04-08 9:34AM EDT60.000.050.000.050.00-13,385170.31%
BILI210416P000650002021-04-05 11:07AM EDT65.000.070.000.370.00-31,221192.58%
BILI210416P000700002021-04-08 12:26PM EDT70.000.070.030.220.00-83,277156.64%
BILI210416P000750002021-04-08 12:26PM EDT75.000.040.030.040.00-23,251111.72%
BILI210416P000800002021-04-09 3:46PM EDT80.000.060.050.110.00-424,435103.91%
BILI210416P000850002021-04-09 3:54PM EDT85.000.100.050.100.00-64,38083.20%
BILI210416P000900002021-04-09 3:35PM EDT90.000.170.140.17+0.01+6.25%25515,69272.85%
BILI210416P000950002021-04-09 3:53PM EDT95.000.340.300.37+0.09+36.00%1552,65962.60%
BILI210416P001000002021-04-09 3:35PM EDT100.000.940.910.97+0.39+70.91%7587,99956.74%
BILI210416P001010002021-04-09 1:49PM EDT101.001.541.141.26+0.93+152.46%191956.93%
BILI210416P001020002021-04-09 3:33PM EDT102.001.571.451.63+0.81+106.58%252457.86%
BILI210416P001030002021-04-09 3:34PM EDT103.001.921.691.84+1.00+108.70%4755.37%
BILI210416P001040002021-04-09 3:51PM EDT104.002.102.092.34+0.68+47.89%19156.49%
BILI210416P001050002021-04-09 3:37PM EDT105.002.672.502.72+1.28+92.09%4612,02155.52%
BILI210416P001060002021-04-09 3:48PM EDT106.003.053.003.20+1.46+91.82%493355.37%
BILI210416P001070002021-04-09 1:59PM EDT107.004.503.453.75+2.54+129.59%14654.44%
BILI210416P001080002021-04-09 3:53PM EDT108.004.304.104.45+1.90+79.17%212955.79%
BILI210416P001090002021-04-09 10:11AM EDT109.004.904.705.05+1.95+66.10%154654.79%
BILI210416P001100002021-04-09 2:44PM EDT110.005.525.505.90+2.07+60.00%791,93357.42%
BILI210416P001110002021-04-09 11:28AM EDT111.006.506.106.45+1.65+34.02%1153.81%
BILI210416P001120002021-04-08 9:35AM EDT112.005.356.857.350.00-3354.74%
BILI210416P001130002021-04-09 2:56PM EDT113.008.957.708.55+3.70+70.48%4460.25%
BILI210416P001140002021-04-08 9:58AM EDT114.005.958.559.300.00-3359.47%
BILI210416P001150002021-04-09 2:38PM EDT115.0010.909.3010.55+3.96+57.06%1,0062,91063.82%
BILI210416P001190002021-04-08 12:39PM EDT119.009.8013.1513.700.00-1159.38%
BILI210416P001200002021-04-09 1:26PM EDT120.0015.4014.2515.15+3.92+34.15%122,06575.68%
BILI210416P001250002021-04-09 1:26PM EDT125.0020.4017.8521.05+3.73+22.38%111,22579.49%
BILI210416P001300002021-04-09 12:37PM EDT130.0025.0224.0527.00+3.07+13.99%6526140.48%
BILI210416P001350002021-04-09 3:35PM EDT135.0029.7228.7531.85+8.55+40.39%2438149.32%
BILI210416P001400002021-04-08 2:10PM EDT140.0034.3533.6036.50+3.55+11.53%1767154.30%
BILI210416P001450002021-04-07 12:11PM EDT145.0036.7038.5041.500.00-1157165.82%
BILI210416P001500002021-04-07 12:11PM EDT150.0041.5543.4046.500.00-7535176.27%
BILI210416P001550002021-03-31 9:32AM EDT155.0048.1548.6051.500.00-2301193.75%
BILI210416P001600002021-04-01 9:37AM EDT160.0042.7553.6056.500.00-6114205.57%
BILI210416P001650002021-03-25 1:02PM EDT165.0069.7058.4561.500.00-135212.70%
BILI210416P001700002021-03-03 4:42PM EDT170.0035.0056.4559.300.00-2580.00%
BILI210416P001750002021-03-18 9:38AM EDT175.0064.6568.2571.500.00-138227.34%
BILI210416P001800002021-03-09 10:48AM EDT180.0073.9577.500.000.00-1300.00%
BILI210416P001850002021-03-04 3:27PM EDT185.0060.7071.2574.300.00-4160.00%
BILI210416P001900002021-02-25 4:31PM EDT190.0060.8091.7594.800.00-1071509.72%
BILI210416P001950002021-04-07 9:31AM EDT195.0087.3087.3591.500.00-24221.48%
BILI210416P002000002021-03-11 3:58PM EDT200.0090.0092.6096.500.00-10244.34%
BILI210416P002100002021-03-08 12:04PM EDT210.00102.88101.80105.500.00-54326.27%
BILI210416P002200002021-03-18 9:30AM EDT220.00110.60112.60116.500.00-70273.05%
BILI210416P002300002021-03-19 2:28PM EDT230.00121.00122.65126.500.00-60289.26%