Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517C00008000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 4.25 | 4.25 | 7.05 | 0.00 | - | 3 | 10 | 519.53% |
| BILI240621C00008000 | 2024-04-26 10:01AM EDT | 2024-06-21 | 5.25 | 4.70 | 7.10 | 0.00 | - | 15 | 505 | 124.61% |
| BILI240719C00008000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 5.35 | 5.15 | 6.90 | 0.00 | - | 7 | 116 | 110.94% |
| BILI240920C00008000 | 2024-04-15 1:34PM EDT | 2024-09-20 | 3.90 | 5.05 | 7.15 | 0.00 | - | 5 | 21 | 86.52% |
| BILI241018C00008000 | 2024-04-19 10:56AM EDT | 2024-10-18 | 3.80 | 5.15 | 8.25 | 0.00 | - | 3 | 38 | 111.23% |
| BILI260116C00008000 | 2024-05-08 10:32AM EDT | 2026-01-16 | 7.74 | 7.50 | 7.80 | +0.04 | +0.52% | 2 | 439 | 80.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00008000 | 2024-04-18 1:42PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.52 | 0.00 | - | 5 | 10 | 493.75% |
| BILI240517P00008000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.50 | 0.00 | - | 25 | 32 | 267.19% |
| BILI240531P00008000 | 2024-04-26 1:30PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 165 | 172.66% |
| BILI240621P00008000 | 2024-05-02 2:02PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 796 | 50.00% |
| BILI240719P00008000 | 2024-05-06 3:25PM EDT | 2024-07-19 | 0.01 | 0.02 | 0.19 | 0.00 | - | 6 | 144 | 79.30% |
| BILI240920P00008000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 0.31 | 0.22 | 0.29 | 0.00 | - | 1 | 313 | 72.85% |
| BILI241018P00008000 | 2024-05-02 9:35AM EDT | 2024-10-18 | 0.30 | 0.32 | 0.37 | 0.00 | - | 1 | 15 | 72.75% |
| BILI260116P00008000 | 2024-05-07 9:32AM EDT | 2026-01-16 | 1.45 | 1.29 | 1.49 | 0.00 | - | 1 | 577 | 66.02% |
© 2024 Yahoo. All rights reserved.