Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:12.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00012000 | 2024-05-07 10:27AM EDT | 2024-05-10 | 1.94 | 1.68 | 1.74 | 0.00 | - | 2 | 332 | 103.13% |
| BILI240517C00012000 | 2024-05-07 10:16AM EDT | 2024-05-17 | 2.06 | 1.79 | 2.23 | 0.00 | - | 1 | 4,824 | 113.09% |
| BILI240524C00012000 | 2024-05-06 9:35AM EDT | 2024-05-24 | 2.95 | 1.94 | 1.99 | 0.00 | - | 2 | 13 | 81.45% |
| BILI240531C00012000 | 2024-05-07 11:27AM EDT | 2024-05-31 | 2.26 | 2.09 | 2.23 | 0.00 | - | 5 | 80 | 87.11% |
| BILI240607C00012000 | 2024-05-03 10:39AM EDT | 2024-06-07 | 3.31 | 2.23 | 2.29 | 0.00 | - | 2 | 2 | 84.57% |
| BILI240621C00012000 | 2024-05-08 1:28PM EDT | 2024-06-21 | 2.46 | 2.26 | 2.46 | -0.08 | -3.15% | 24 | 10,520 | 76.56% |
| BILI240719C00012000 | 2024-05-08 10:08AM EDT | 2024-07-19 | 2.82 | 2.71 | 2.77 | -0.13 | -4.41% | 4 | 6,121 | 78.52% |
| BILI240920C00012000 | 2024-05-03 9:54AM EDT | 2024-09-20 | 4.35 | 3.30 | 3.35 | 0.00 | - | 5 | 1,075 | 77.64% |
| BILI241018C00012000 | 2024-05-02 12:06PM EDT | 2024-10-18 | 4.00 | 3.50 | 3.60 | 0.00 | - | 2 | 40 | 77.73% |
| BILI260116C00012000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 5.55 | 5.65 | 5.85 | -0.90 | -13.95% | 1 | 532 | 76.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00012000 | 2024-05-08 12:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 2,186 | 75.00% |
| BILI240517P00012000 | 2024-05-08 1:46PM EDT | 2024-05-17 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 1,005 | 13,160 | 69.53% |
| BILI240524P00012000 | 2024-05-08 10:17AM EDT | 2024-05-24 | 0.24 | 0.23 | 0.25 | +0.03 | +14.29% | 20 | 112 | 74.02% |
| BILI240531P00012000 | 2024-05-08 10:43AM EDT | 2024-05-31 | 0.36 | 0.37 | 0.39 | +0.01 | +2.86% | 2 | 165 | 76.37% |
| BILI240607P00012000 | 2024-05-07 3:54PM EDT | 2024-06-07 | 0.51 | 0.49 | 0.52 | +0.05 | +10.87% | 1 | 65 | 77.34% |
| BILI240621P00012000 | 2024-05-08 2:08PM EDT | 2024-06-21 | 0.68 | 0.64 | 0.67 | +0.07 | +11.48% | 37 | 8,332 | 74.02% |
| BILI240719P00012000 | 2024-05-08 12:02PM EDT | 2024-07-19 | 0.93 | 0.91 | 0.95 | +0.02 | +2.20% | 35 | 1,904 | 71.58% |
| BILI240920P00012000 | 2024-05-08 9:59AM EDT | 2024-09-20 | 1.47 | 1.42 | 1.46 | +0.12 | +8.89% | 1 | 1,237 | 70.12% |
| BILI241018P00012000 | 2024-05-08 11:06AM EDT | 2024-10-18 | 1.62 | 1.59 | 1.62 | +0.27 | +20.00% | 10 | 380 | 69.04% |
| BILI260116P00012000 | 2024-05-08 11:50AM EDT | 2026-01-16 | 3.20 | 3.20 | 3.35 | +0.09 | +2.89% | 3 | 67 | 62.60% |
© 2024 Yahoo. All rights reserved.