Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517C00009000 | 2024-04-19 11:42AM EDT | 2024-05-17 | 2.08 | 4.55 | 4.75 | 0.00 | - | 6 | 11 | 167.19% |
| BILI240524C00009000 | 2024-04-24 9:52AM EDT | 2024-05-24 | 3.60 | 3.80 | 5.65 | 0.00 | - | 5 | 5 | 119.53% |
| BILI240621C00009000 | 2024-04-30 10:46AM EDT | 2024-06-21 | 4.05 | 4.75 | 4.90 | 0.00 | - | 1 | 890 | 91.80% |
| BILI240719C00009000 | 2024-05-08 10:08AM EDT | 2024-07-19 | 4.99 | 4.85 | 5.00 | -0.31 | -5.85% | 2 | 1,006 | 82.62% |
| BILI240920C00009000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 6.20 | 5.20 | 5.35 | 0.00 | - | 3 | 68 | 81.84% |
| BILI241018C00009000 | 2024-04-15 1:30PM EDT | 2024-10-18 | 3.35 | 5.35 | 5.50 | 0.00 | - | 1 | 10 | 81.64% |
| BILI250117C00009000 | 2024-05-02 1:36PM EDT | 2025-01-17 | 6.70 | 5.80 | 5.90 | 0.00 | - | 31 | 27 | 80.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00009000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| BILI240517P00009000 | 2024-05-07 2:25PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 236 | 219.92% |
| BILI240524P00009000 | 2024-05-07 12:10PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.51 | 0.00 | - | 5 | 38 | 170.70% |
| BILI240621P00009000 | 2024-05-07 1:21PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | 0.00 | - | 39 | 798 | 77.34% |
| BILI240719P00009000 | 2024-05-07 2:14PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.18 | 0.00 | - | 2 | 411 | 72.27% |
| BILI240920P00009000 | 2024-05-07 10:39AM EDT | 2024-09-20 | 0.43 | 0.42 | 0.46 | 0.00 | - | 4 | 707 | 72.07% |
| BILI241018P00009000 | 2024-05-07 1:42PM EDT | 2024-10-18 | 0.60 | 0.53 | 0.57 | +0.06 | +11.11% | 1 | 26 | 71.39% |
| BILI250117P00009000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 0.70 | 0.86 | 0.90 | 0.00 | - | 6 | 72 | 69.82% |
© 2024 Yahoo. All rights reserved.