Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240913C00011000 | 2024-09-06 1:25PM EDT | 11.00 | 4.13 | 4.25 | 5.95 | 0.00 | - | 7 | 10 | 373.44% |
| BILI240913C00011500 | 2024-08-26 3:42PM EDT | 11.50 | 2.91 | 3.75 | 5.00 | 0.00 | - | - | 5 | 242.97% |
| BILI240913C00012000 | 2024-08-23 10:49AM EDT | 12.00 | 2.80 | 3.30 | 5.30 | 0.00 | - | 3 | 9 | 367.19% |
| BILI240913C00012500 | 2024-08-27 10:45AM EDT | 12.50 | 1.94 | 2.79 | 4.00 | 0.00 | - | - | 2 | 200.00% |
| BILI240913C00013000 | 2024-09-09 11:35AM EDT | 13.00 | 1.92 | 2.37 | 2.79 | 0.00 | - | 15 | 116 | 110.94% |
| BILI240913C00013500 | 2024-09-09 10:58AM EDT | 13.50 | 1.37 | 1.88 | 2.18 | 0.00 | - | 13 | 48 | 0.00% |
| BILI240913C00014000 | 2024-09-11 9:33AM EDT | 14.00 | 1.54 | 1.49 | 1.80 | +0.54 | +54.00% | 4 | 73 | 81.25% |
| BILI240913C00014500 | 2024-09-11 10:09AM EDT | 14.50 | 1.03 | 1.06 | 1.29 | +0.33 | +47.14% | 13 | 145 | 56.25% |
| BILI240913C00015000 | 2024-09-11 10:37AM EDT | 15.00 | 0.65 | 0.71 | 0.75 | +0.31 | +91.18% | 29 | 580 | 0.00% |
| BILI240913C00015500 | 2024-09-11 11:03AM EDT | 15.50 | 0.36 | 0.37 | 0.40 | +0.17 | +89.47% | 144 | 816 | 42.19% |
| BILI240913C00016000 | 2024-09-11 10:54AM EDT | 16.00 | 0.13 | 0.16 | 0.18 | +0.04 | +44.44% | 226 | 1,064 | 48.44% |
| BILI240913C00016500 | 2024-09-11 10:50AM EDT | 16.50 | 0.05 | 0.05 | 0.08 | +0.01 | +25.00% | 180 | 607 | 50.78% |
| BILI240913C00017000 | 2024-09-11 9:38AM EDT | 17.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 63 | 82 | 62.50% |
| BILI240913C00017500 | 2024-09-09 10:43AM EDT | 17.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 1,286 | 68.75% |
| BILI240913C00018000 | 2024-09-11 9:49AM EDT | 18.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 50 | 1,310 | 89.06% |
| BILI240913C00018500 | 2024-09-11 10:33AM EDT | 18.50 | 0.01 | 0.01 | 0.21 | 0.00 | - | 30 | 621 | 140.63% |
| BILI240913C00019000 | 2024-09-11 9:57AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 240 | 96.88% |
| BILI240913C00019500 | 2024-09-09 3:39PM EDT | 19.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 35 | 32 | 183.59% |
| BILI240913C00020000 | 2024-09-09 10:52AM EDT | 20.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 182.81% |
| BILI240913C00020500 | 2024-09-09 9:51AM EDT | 20.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 8 | 27 | 210.94% |
| BILI240913C00021000 | 2024-09-09 9:36AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 40 | 131.25% |
| BILI240913C00021500 | 2024-09-06 12:58PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 137.50% |
| BILI240913C00022000 | 2024-09-06 3:58PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 150.00% |
| BILI240913C00023000 | 2024-09-03 9:50AM EDT | 23.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 5 | 275.00% |
| BILI240913C00024000 | 2024-09-04 3:18PM EDT | 24.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 60 | 297.66% |
| BILI240913C00024500 | 2024-09-04 3:24PM EDT | 24.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 20 | 308.59% |
| BILI240913C00025000 | 2024-09-05 11:27AM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 237.50% |
| BILI240913C00030000 | 2024-08-21 1:48PM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 1 | 368.75% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240913P00009000 | 2024-09-03 11:04AM EDT | 9.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 32 | 40 | 417.19% |
| BILI240913P00009500 | 2024-08-27 3:07PM EDT | 9.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 8 | 16 | 382.81% |
| BILI240913P00010000 | 2024-08-19 11:21AM EDT | 10.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 8 | 8 | 350.78% |
| BILI240913P00010500 | 2024-08-27 3:07PM EDT | 10.50 | 0.04 | 0.00 | 0.27 | 0.00 | - | 16 | 8 | 320.31% |
| BILI240913P00011000 | 2024-09-05 11:29AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 41 | 162.50% |
| BILI240913P00011500 | 2024-09-09 1:11PM EDT | 11.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 38 | 59 | 261.72% |
| BILI240913P00012000 | 2024-09-10 3:38PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 216 | 125.00% |
| BILI240913P00012500 | 2024-09-09 2:48PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 323 | 131.25% |
| BILI240913P00013000 | 2024-09-11 10:46AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 17 | 354 | 103.13% |
| BILI240913P00013500 | 2024-09-10 11:04AM EDT | 13.50 | 0.04 | 0.01 | 0.20 | 0.00 | - | 14 | 207 | 142.97% |
| BILI240913P00014000 | 2024-09-11 9:38AM EDT | 14.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 40 | 309 | 78.13% |
| BILI240913P00014500 | 2024-09-11 10:54AM EDT | 14.50 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 23 | 200 | 69.53% |
| BILI240913P00015000 | 2024-09-11 11:05AM EDT | 15.00 | 0.09 | 0.09 | 0.11 | -0.23 | -65.71% | 26 | 510 | 65.23% |
| BILI240913P00015500 | 2024-09-11 10:45AM EDT | 15.50 | 0.30 | 0.23 | 0.27 | -0.54 | -64.29% | 3 | 36 | 65.63% |
| BILI240913P00016000 | 2024-09-11 9:55AM EDT | 16.00 | 0.49 | 0.53 | 0.57 | -0.69 | -58.47% | 76 | 62 | 74.61% |
| BILI240913P00016500 | 2024-09-06 1:08PM EDT | 16.50 | 1.59 | 0.92 | 0.97 | 0.00 | - | 30 | 30 | 85.94% |
| BILI240913P00017000 | 2024-09-06 3:27PM EDT | 17.00 | 1.97 | 1.40 | 1.52 | 0.00 | - | 35 | 33 | 114.84% |
| BILI240913P00017500 | 2024-09-06 1:06PM EDT | 17.50 | 2.54 | 1.67 | 2.12 | 0.00 | - | 10 | 10 | 121.48% |
| BILI240913P00018000 | 2024-09-06 3:27PM EDT | 18.00 | 2.97 | 1.98 | 2.85 | 0.00 | - | 5 | 4 | 146.88% |
| BILI240913P00020000 | 2024-09-06 3:27PM EDT | 20.00 | 4.92 | 4.00 | 6.35 | 0.00 | - | 5 | 0 | 393.36% |
© 2024 Yahoo. All rights reserved.