Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00010000 | 2024-04-23 2:22PM EDT | 2024-05-10 | 1.64 | 3.55 | 3.80 | 0.00 | - | 13 | 13 | 150.00% |
| BILI240517C00010000 | 2024-05-06 10:01AM EDT | 2024-05-17 | 4.55 | 3.70 | 3.85 | 0.00 | - | 4 | 399 | 138.28% |
| BILI240524C00010000 | 2024-04-22 12:07PM EDT | 2024-05-24 | 1.86 | 3.70 | 3.85 | 0.00 | - | 1 | 6 | 105.86% |
| BILI240621C00010000 | 2024-05-06 1:04PM EDT | 2024-06-21 | 4.88 | 3.90 | 4.00 | 0.00 | - | 2 | 1,451 | 86.72% |
| BILI240719C00010000 | 2024-05-06 2:25PM EDT | 2024-07-19 | 5.14 | 4.15 | 4.25 | 0.00 | - | 4 | 826 | 86.52% |
| BILI240920C00010000 | 2024-05-06 3:09PM EDT | 2024-09-20 | 5.40 | 4.55 | 4.65 | 0.00 | - | 1 | 275 | 81.93% |
| BILI241018C00010000 | 2024-05-07 11:21AM EDT | 2024-10-18 | 4.90 | 4.75 | 4.85 | 0.00 | - | 1 | 1,027 | 82.47% |
| BILI250117C00010000 | 2024-05-07 3:10PM EDT | 2025-01-17 | 5.40 | 5.20 | 5.95 | 0.00 | - | 17 | 1,942 | 89.75% |
| BILI260116C00010000 | 2024-05-07 3:14PM EDT | 2026-01-16 | 6.75 | 6.45 | 6.85 | 0.00 | - | 150 | 1,838 | 78.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00010000 | 2024-05-07 10:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 162.50% |
| BILI240517P00010000 | 2024-05-06 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 339 | 50.00% |
| BILI240524P00010000 | 2024-05-07 1:59PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 41 | 83.59% |
| BILI240531P00010000 | 2024-05-07 10:55AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.08 | 0.00 | - | 6 | 23 | 79.69% |
| BILI240607P00010000 | 2024-05-06 11:44AM EDT | 2024-06-07 | 0.10 | 0.10 | 0.13 | 0.00 | - | 5 | 12 | 80.47% |
| BILI240621P00010000 | 2024-05-07 2:11PM EDT | 2024-06-21 | 0.16 | 0.17 | 0.20 | 0.00 | - | 50 | 3,671 | 76.17% |
| BILI240719P00010000 | 2024-05-06 1:40PM EDT | 2024-07-19 | 0.26 | 0.32 | 0.37 | 0.00 | - | 5 | 1,238 | 73.24% |
| BILI240920P00010000 | 2024-05-07 9:33AM EDT | 2024-09-20 | 0.71 | 0.68 | 0.75 | 0.00 | - | 2 | 657 | 72.22% |
| BILI241018P00010000 | 2024-05-02 2:26PM EDT | 2024-10-18 | 0.68 | 0.82 | 0.88 | 0.00 | - | 11 | 317 | 71.39% |
| BILI250117P00010000 | 2024-05-07 10:31AM EDT | 2025-01-17 | 1.19 | 1.20 | 1.23 | 0.00 | - | 3 | 2,103 | 68.80% |
| BILI260116P00010000 | 2024-05-06 11:14AM EDT | 2026-01-16 | 2.16 | 2.22 | 2.35 | 0.00 | - | 1 | 135 | 64.94% |
© 2024 Yahoo. All rights reserved.