Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00015000 | 2024-05-08 10:56AM EDT | 2024-05-10 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 75 | 864 | 85.94% |
| BILI240517C00015000 | 2024-05-08 11:29AM EDT | 2024-05-17 | 0.31 | 0.30 | 0.33 | -0.07 | -18.42% | 121 | 3,953 | 85.55% |
| BILI240524C00015000 | 2024-05-08 11:36AM EDT | 2024-05-24 | 0.50 | 0.50 | 0.54 | -0.10 | -16.67% | 2 | 113 | 85.35% |
| BILI240531C00015000 | 2024-05-08 9:35AM EDT | 2024-05-31 | 0.67 | 0.71 | 0.74 | -0.14 | -17.28% | 4 | 69 | 87.30% |
| BILI240607C00015000 | 2024-05-08 9:37AM EDT | 2024-06-07 | 0.86 | 0.88 | 0.91 | -0.12 | -12.24% | 4 | 90 | 87.89% |
| BILI240621C00015000 | 2024-05-08 11:02AM EDT | 2024-06-21 | 1.12 | 1.10 | 1.12 | -0.13 | -10.40% | 35 | 8,649 | 84.38% |
| BILI240719C00015000 | 2024-05-08 11:35AM EDT | 2024-07-19 | 1.43 | 1.43 | 1.47 | -0.17 | -10.63% | 9 | 6,380 | 80.32% |
| BILI240920C00015000 | 2024-05-07 3:11PM EDT | 2024-09-20 | 2.24 | 2.11 | 2.15 | 0.00 | - | 1,094 | 2,952 | 79.25% |
| BILI241018C00015000 | 2024-05-08 11:22AM EDT | 2024-10-18 | 2.32 | 2.32 | 2.35 | -0.41 | -15.02% | 4 | 1,466 | 77.78% |
| BILI250117C00015000 | 2024-05-08 9:54AM EDT | 2025-01-17 | 2.91 | 2.92 | 2.98 | -0.24 | -7.62% | 1 | 2,572 | 75.98% |
| BILI260116C00015000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 4.75 | 4.65 | 4.85 | -0.20 | -4.04% | 3 | 159 | 75.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00015000 | 2024-05-07 2:46PM EDT | 2024-05-10 | 1.16 | 1.30 | 1.39 | 0.00 | - | 8 | 121 | 67.19% |
| BILI240517P00015000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 0.99 | 1.49 | 1.63 | 0.00 | - | 316 | 456 | 75.59% |
| BILI240531P00015000 | 2024-05-07 10:13AM EDT | 2024-05-31 | 1.82 | 1.98 | 2.00 | 0.00 | - | 2 | 65 | 83.20% |
| BILI240607P00015000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 2.00 | 2.13 | 2.18 | 0.00 | - | 2 | 1 | 84.08% |
| BILI240621P00015000 | 2024-05-06 2:45PM EDT | 2024-06-21 | 2.42 | 2.31 | 2.34 | +0.62 | +34.44% | 20 | 2,874 | 78.91% |
| BILI240719P00015000 | 2024-05-03 1:12PM EDT | 2024-07-19 | 2.11 | 2.60 | 2.64 | 0.00 | - | 149 | 926 | 74.12% |
| BILI240920P00015000 | 2024-05-06 11:37AM EDT | 2024-09-20 | 2.84 | 3.15 | 3.20 | 0.00 | - | 5 | 145 | 71.00% |
| BILI241018P00015000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 2.78 | 3.30 | 3.40 | 0.00 | - | 21 | 523 | 69.48% |
| BILI250117P00015000 | 2024-05-07 12:35PM EDT | 2025-01-17 | 3.74 | 3.75 | 3.85 | 0.00 | - | 3 | 511 | 65.63% |
| BILI260116P00015000 | 2024-05-07 12:09PM EDT | 2026-01-16 | 5.00 | 5.00 | 5.15 | 0.00 | - | 2 | 52 | 60.43% |
© 2024 Yahoo. All rights reserved.