Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00016000 | 2024-05-08 12:09PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 1 | 913 | 103.13% |
| BILI240517C00016000 | 2024-05-08 12:12PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.20 | -0.07 | -28.00% | 5 | 3,495 | 92.97% |
| BILI240524C00016000 | 2024-05-07 10:23AM EDT | 2024-05-24 | 0.39 | 0.33 | 0.35 | 0.00 | - | 2 | 80 | 90.43% |
| BILI240531C00016000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.50 | 0.49 | 0.54 | -0.09 | -15.25% | 1 | 348 | 91.41% |
| BILI240607C00016000 | 2024-05-08 11:43AM EDT | 2024-06-07 | 0.66 | 0.64 | 0.68 | -0.08 | -10.81% | 7 | 39 | 90.82% |
| BILI240621C00016000 | 2024-05-08 12:03PM EDT | 2024-06-21 | 0.84 | 0.84 | 0.87 | -0.11 | -11.58% | 9 | 10,189 | 86.52% |
| BILI240719C00016000 | 2024-05-08 10:40AM EDT | 2024-07-19 | 1.22 | 1.16 | 1.18 | +0.02 | +1.67% | 6 | 10,306 | 81.45% |
| BILI240920C00016000 | 2024-05-08 2:21PM EDT | 2024-09-20 | 1.80 | 1.78 | 1.83 | -0.11 | -5.76% | 4 | 619 | 79.05% |
| BILI241018C00016000 | 2024-05-07 10:16AM EDT | 2024-10-18 | 2.10 | 1.95 | 2.01 | 0.00 | - | 284 | 722 | 76.81% |
| BILI250117C00016000 | 2024-05-08 10:09AM EDT | 2025-01-17 | 2.64 | 2.54 | 2.60 | -0.16 | -5.71% | 11 | 2,717 | 74.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00016000 | 2024-05-07 11:43AM EDT | 2024-05-10 | 2.19 | 2.23 | 2.67 | 0.00 | - | 4 | 20 | 145.31% |
| BILI240517P00016000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 1.65 | 2.43 | 2.88 | 0.00 | - | 1 | 450 | 114.45% |
| BILI240621P00016000 | 2024-05-07 10:14AM EDT | 2024-06-21 | 2.96 | 3.05 | 3.15 | 0.00 | - | 50 | 188 | 81.15% |
| BILI240719P00016000 | 2024-05-06 10:08AM EDT | 2024-07-19 | 2.88 | 3.30 | 3.40 | 0.00 | - | 1 | 82 | 74.66% |
| BILI240920P00016000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 3.25 | 3.80 | 3.90 | 0.00 | - | 17 | 50 | 70.12% |
| BILI241018P00016000 | 2024-05-02 2:17PM EDT | 2024-10-18 | 3.35 | 3.95 | 4.05 | 0.00 | - | 171 | 187 | 68.02% |
| BILI250117P00016000 | 2024-05-08 9:56AM EDT | 2025-01-17 | 4.45 | 4.35 | 4.45 | +0.10 | +2.30% | 21 | 417 | 63.38% |
© 2024 Yahoo. All rights reserved.