Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00014000 | 2024-05-08 10:26AM EDT | 2024-05-10 | 0.25 | 0.25 | 0.27 | -0.10 | -28.57% | 24 | 703 | 78.13% |
| BILI240517C00014000 | 2024-05-08 10:28AM EDT | 2024-05-17 | 0.61 | 0.60 | 0.64 | -0.12 | -16.44% | 24 | 7,006 | 83.20% |
| BILI240524C00014000 | 2024-05-08 10:37AM EDT | 2024-05-24 | 0.90 | 0.86 | 0.87 | -0.07 | -7.22% | 10 | 3,808 | 84.57% |
| BILI240531C00014000 | 2024-05-07 10:24AM EDT | 2024-05-31 | 1.10 | 1.06 | 1.09 | 0.00 | - | 5 | 69 | 86.23% |
| BILI240607C00014000 | 2024-05-07 1:18PM EDT | 2024-06-07 | 1.17 | 1.24 | 1.27 | -0.15 | -11.36% | 8 | 35 | 87.11% |
| BILI240621C00014000 | 2024-05-08 9:52AM EDT | 2024-06-21 | 1.46 | 1.46 | 1.48 | -0.12 | -7.59% | 38 | 4,112 | 83.59% |
| BILI240719C00014000 | 2024-05-07 11:57AM EDT | 2024-07-19 | 1.89 | 1.82 | 1.85 | 0.00 | - | 561 | 1,575 | 80.62% |
| BILI240920C00014000 | 2024-05-07 1:40PM EDT | 2024-09-20 | 2.68 | 2.49 | 2.54 | 0.00 | - | 101 | 3,192 | 79.69% |
| BILI241018C00014000 | 2024-05-08 10:25AM EDT | 2024-10-18 | 2.67 | 2.70 | 2.74 | -0.07 | -2.55% | 210 | 640 | 78.32% |
| BILI250117C00014000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 3.32 | 3.30 | 3.40 | -0.13 | -3.63% | 50 | 224 | 77.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00014000 | 2024-05-08 10:24AM EDT | 2024-05-10 | 0.55 | 0.48 | 0.51 | +0.10 | +22.22% | 400 | 922 | 64.45% |
| BILI240517P00014000 | 2024-05-07 1:30PM EDT | 2024-05-17 | 0.72 | 0.82 | 0.88 | 0.00 | - | 27 | 1,023 | 75.39% |
| BILI240524P00014000 | 2024-05-08 9:35AM EDT | 2024-05-24 | 1.17 | 1.05 | 1.08 | +0.21 | +21.87% | 1 | 85 | 76.17% |
| BILI240531P00014000 | 2024-05-08 10:45AM EDT | 2024-05-31 | 1.24 | 1.25 | 1.28 | 0.00 | - | 11 | 346 | 78.32% |
| BILI240621P00014000 | 2024-05-08 10:32AM EDT | 2024-06-21 | 1.61 | 1.60 | 1.63 | +0.03 | +1.90% | 1 | 4,931 | 75.49% |
| BILI240719P00014000 | 2024-05-07 10:28AM EDT | 2024-07-19 | 1.90 | 1.92 | 1.95 | 0.00 | - | 4 | 1,757 | 72.36% |
| BILI240920P00014000 | 2024-05-07 12:45PM EDT | 2024-09-20 | 2.49 | 2.50 | 2.53 | -0.01 | -0.40% | 100 | 942 | 70.61% |
| BILI241018P00014000 | 2024-05-07 3:29PM EDT | 2024-10-18 | 2.67 | 2.66 | 2.70 | 0.00 | - | 7 | 205 | 68.85% |
| BILI250117P00014000 | 2024-05-07 2:38PM EDT | 2025-01-17 | 3.09 | 3.10 | 3.20 | 0.00 | - | 3 | 204 | 65.72% |
© 2024 Yahoo. All rights reserved.