Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:17.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00017000 | 2024-05-07 3:29PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 170 | 346 | 121.88% |
| BILI240517C00017000 | 2024-05-07 10:56AM EDT | 2024-05-17 | 0.16 | 0.09 | 0.13 | 0.00 | - | 2 | 3,230 | 99.61% |
| BILI240524C00017000 | 2024-05-08 10:16AM EDT | 2024-05-24 | 0.25 | 0.22 | 0.25 | -0.01 | -3.85% | 12 | 64 | 95.70% |
| BILI240531C00017000 | 2024-05-08 10:34AM EDT | 2024-05-31 | 0.40 | 0.35 | 0.38 | -0.02 | -4.76% | 16 | 95 | 93.95% |
| BILI240621C00017000 | 2024-05-08 1:16PM EDT | 2024-06-21 | 0.70 | 0.66 | 0.68 | -0.07 | -9.09% | 456 | 28,529 | 88.38% |
| BILI240719C00017000 | 2024-05-07 11:58AM EDT | 2024-07-19 | 1.05 | 0.95 | 0.98 | 0.00 | - | 49 | 29,759 | 82.91% |
| BILI240920C00017000 | 2024-05-07 1:11PM EDT | 2024-09-20 | 1.66 | 1.52 | 1.57 | 0.00 | - | 133 | 1,276 | 79.00% |
| BILI241018C00017000 | 2024-05-06 10:43AM EDT | 2024-10-18 | 2.00 | 1.69 | 1.73 | 0.00 | - | 1 | 28 | 76.51% |
| BILI260116C00017000 | 2024-05-08 1:28PM EDT | 2026-01-16 | 4.25 | 4.00 | 4.20 | 0.00 | - | 200 | 1,336 | 73.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00017000 | 2024-05-08 1:01PM EDT | 2024-05-10 | 3.30 | 3.30 | 3.40 | +0.92 | +38.66% | 5 | 12 | 131.25% |
| BILI240517P00017000 | 2024-05-07 10:21AM EDT | 2024-05-17 | 3.30 | 3.35 | 3.50 | 0.00 | - | 5 | 13 | 97.27% |
| BILI240621P00017000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 3.25 | 3.90 | 4.00 | 0.00 | - | 55 | 108 | 85.64% |
| BILI240719P00017000 | 2024-05-03 12:45PM EDT | 2024-07-19 | 3.50 | 4.10 | 4.25 | 0.00 | - | 14 | 16 | 77.73% |
| BILI240920P00017000 | 2024-05-03 11:15AM EDT | 2024-09-20 | 4.00 | 4.60 | 4.65 | 0.00 | - | 4 | 4 | 71.44% |
| BILI241018P00017000 | 2024-05-03 11:17AM EDT | 2024-10-18 | 4.15 | 4.70 | 4.80 | 0.00 | - | 17 | 17 | 68.56% |
| BILI260116P00017000 | 2024-04-24 10:42AM EDT | 2026-01-16 | 6.64 | 6.30 | 6.50 | 0.00 | - | 5 | 108 | 58.69% |
© 2024 Yahoo. All rights reserved.