Canada markets close in 5 hours 1 minute

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.76-0.59 (-3.84%)
As of 10:59AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI240726C000120002024-07-22 10:23AM EDT12.003.452.712.890.00-21123.44%
BILI240726C000130002024-07-10 12:42PM EDT13.004.001.751.900.00-5594.53%
BILI240726C000135002024-07-22 9:51AM EDT13.502.061.171.440.00-2265.63%
BILI240726C000140002024-07-23 9:33AM EDT14.000.870.860.91-0.75-46.30%1918565.63%
BILI240726C000145002024-07-23 10:36AM EDT14.500.550.510.84-0.45-45.00%58687.50%
BILI240726C000150002024-07-23 10:23AM EDT15.000.280.260.28-0.33-54.10%17044960.94%
BILI240726C000155002024-07-23 10:36AM EDT15.500.140.120.14-0.22-61.11%2981,16062.50%
BILI240726C000160002024-07-23 10:39AM EDT16.000.060.060.07-0.12-66.67%17496266.41%
BILI240726C000165002024-07-23 10:35AM EDT16.500.030.030.04-0.07-77.78%6896271.88%
BILI240726C000170002024-07-23 10:30AM EDT17.000.020.020.03-0.02-50.00%21,78379.69%
BILI240726C000175002024-07-22 3:57PM EDT17.500.040.010.020.00-651,54384.38%
BILI240726C000180002024-07-23 10:04AM EDT18.000.010.010.03-0.01-50.00%30337100.00%
BILI240726C000185002024-07-22 1:52PM EDT18.500.020.010.020.00-51223106.25%
BILI240726C000190002024-07-22 11:13AM EDT19.000.020.000.020.00-409610109.38%
BILI240726C000195002024-07-22 9:47AM EDT19.500.020.000.030.00-1193128.13%
BILI240726C000200002024-07-22 10:17AM EDT20.000.010.000.01-0.01-50.00%1102118.75%
BILI240726C000205002024-07-22 12:50PM EDT20.500.010.000.020.00-1039137.50%
BILI240726C000210002024-07-22 9:30AM EDT21.000.020.000.020.00-3157146.88%
BILI240726C000225002024-07-22 10:19AM EDT22.500.010.000.020.00-770168.75%
BILI240726C000240002024-07-22 11:39AM EDT24.000.020.000.030.00-169203.13%
BILI240726C000250002024-07-22 9:44AM EDT25.000.010.000.030.00-12168218.75%
BILI240726C000280002024-07-19 2:52PM EDT28.000.010.000.010.00-600600225.00%
BILI240726C000300002024-07-18 9:30AM EDT30.000.030.000.010.00-29155250.00%
BILI240726C000315002024-07-18 10:38AM EDT31.500.020.000.010.00-30240262.50%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI240726P000095002024-07-08 10:15AM EDT9.500.010.000.030.00-89196.88%
BILI240726P000105002024-07-15 3:42PM EDT10.500.010.000.030.00-26159.38%
BILI240726P000115002024-06-20 9:30AM EDT11.500.330.000.150.00-11165.63%
BILI240726P000120002024-07-23 9:53AM EDT12.000.010.000.030.00-558103.13%
BILI240726P000125002024-07-23 9:42AM EDT12.500.010.000.02-0.01-50.00%122979.69%
BILI240726P000130002024-07-22 9:50AM EDT13.000.020.010.030.00-14466471.88%
BILI240726P000135002024-07-23 10:11AM EDT13.500.030.030.040.00-5376861.72%
BILI240726P000140002024-07-22 1:10PM EDT14.000.100.080.10+0.06+150.00%11,09157.42%
BILI240726P000145002024-07-23 9:55AM EDT14.500.290.220.24+0.18+163.64%26425556.25%
BILI240726P000150002024-07-23 10:36AM EDT15.000.460.470.50+0.18+64.29%3255356.64%
BILI240726P000155002024-07-23 9:58AM EDT15.500.910.820.86+0.41+82.00%1468355.86%
BILI240726P000160002024-07-23 9:35AM EDT16.001.271.201.31+0.42+49.41%831867.97%
BILI240726P000165002024-07-23 10:13AM EDT16.501.751.721.83+0.12+7.36%108271.88%
BILI240726P000170002024-07-19 11:48AM EDT17.001.982.192.320.00-1318773.44%
BILI240726P000175002024-07-22 9:35AM EDT17.502.072.632.810.00-13115.63%
BILI240726P000180002024-07-15 11:54AM EDT18.002.293.153.300.00-212125.00%
BILI240726P000185002024-07-19 12:09PM EDT18.503.453.653.800.00-13137.50%
BILI240726P000190002024-07-17 2:12PM EDT19.003.504.154.300.00-56150.00%
BILI240726P000195002024-07-12 9:51AM EDT19.502.554.654.800.00--5161.72%
BILI240726P000200002024-07-15 10:05AM EDT20.004.155.105.300.00-200200173.44%
BILI240726P000225002024-06-25 12:18PM EDT22.505.407.657.800.00--6223.44%
BILI240726P000230002024-07-19 1:49PM EDT23.008.008.158.300.00-66232.81%