Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:11.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00011000 | 2024-05-08 11:51AM EDT | 2024-05-10 | 2.73 | 2.63 | 2.68 | -1.28 | -31.92% | 1 | 25 | 0.00% |
| BILI240517C00011000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 3.90 | 2.62 | 2.81 | 0.00 | - | 15 | 4,187 | 78.13% |
| BILI240524C00011000 | 2024-05-02 1:03PM EDT | 2024-05-24 | 3.65 | 2.72 | 2.87 | 0.00 | - | 11 | 405 | 81.25% |
| BILI240531C00011000 | 2024-05-07 11:27AM EDT | 2024-05-31 | 3.05 | 2.82 | 2.89 | 0.00 | - | 5 | 18 | 77.93% |
| BILI240607C00011000 | 2024-05-08 11:51AM EDT | 2024-06-07 | 2.98 | 2.91 | 3.70 | +0.80 | +36.70% | 1 | 4 | 113.87% |
| BILI240621C00011000 | 2024-05-07 1:30PM EDT | 2024-06-21 | 3.30 | 3.05 | 3.10 | 0.00 | - | 6 | 7,533 | 76.95% |
| BILI240719C00011000 | 2024-05-07 11:01AM EDT | 2024-07-19 | 3.55 | 3.25 | 3.40 | 0.00 | - | 11 | 2,032 | 75.39% |
| BILI240920C00011000 | 2024-05-06 2:25PM EDT | 2024-09-20 | 4.80 | 3.80 | 3.95 | 0.00 | - | 1 | 340 | 77.05% |
| BILI241018C00011000 | 2024-05-02 11:24AM EDT | 2024-10-18 | 4.50 | 4.05 | 4.15 | 0.00 | - | 1 | 194 | 77.93% |
| BILI250117C00011000 | 2024-05-07 1:47PM EDT | 2025-01-17 | 4.90 | 4.55 | 4.65 | 0.00 | - | 8 | 11 | 76.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00011000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.53 | +0.02 | +200.00% | 1 | 1,605 | 256.25% |
| BILI240517P00011000 | 2024-05-08 11:23AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 6 | 5,474 | 78.13% |
| BILI240524P00011000 | 2024-05-08 10:02AM EDT | 2024-05-24 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 2 | 712 | 75.78% |
| BILI240531P00011000 | 2024-05-08 10:05AM EDT | 2024-05-31 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 2 | 28 | 77.93% |
| BILI240607P00011000 | 2024-05-06 11:45AM EDT | 2024-06-07 | 0.19 | 0.23 | 0.27 | 0.00 | - | 1 | 11 | 78.13% |
| BILI240621P00011000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 0.33 | 0.35 | 0.38 | 0.00 | - | 65 | 4,455 | 74.80% |
| BILI240719P00011000 | 2024-05-07 11:51AM EDT | 2024-07-19 | 0.55 | 0.56 | 0.59 | 0.00 | - | 37 | 2,186 | 71.68% |
| BILI240920P00011000 | 2024-05-08 9:51AM EDT | 2024-09-20 | 1.06 | 1.01 | 1.05 | +0.10 | +10.42% | 1 | 707 | 70.90% |
| BILI241018P00011000 | 2024-05-03 11:50AM EDT | 2024-10-18 | 0.98 | 1.18 | 1.21 | 0.00 | - | 2 | 477 | 70.36% |
| BILI250117P00011000 | 2024-05-07 10:15AM EDT | 2025-01-17 | 1.55 | 1.58 | 1.63 | 0.00 | - | 70 | 125 | 67.77% |
© 2024 Yahoo. All rights reserved.