Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503C00009000 | 2024-04-29 10:06AM EDT | 9.00 | 4.15 | 5.70 | 5.95 | 0.00 | - | 1 | 21 | 0.00% |
| BILI240503C00009500 | 2024-04-23 3:00PM EDT | 9.50 | 2.03 | 5.35 | 5.45 | 0.00 | - | 1 | 22 | 0.00% |
| BILI240503C00010000 | 2024-04-29 3:57PM EDT | 10.00 | 3.35 | 4.90 | 5.25 | 0.00 | - | 5 | 40 | 525.00% |
| BILI240503C00010500 | 2024-05-01 11:20AM EDT | 10.50 | 2.26 | 3.60 | 4.70 | 0.00 | - | 4 | 6 | 582.81% |
| BILI240503C00011000 | 2024-05-03 9:32AM EDT | 11.00 | 4.00 | 3.90 | 4.35 | +0.45 | +12.68% | 30 | 75 | 467.19% |
| BILI240503C00011500 | 2024-05-02 1:40PM EDT | 11.50 | 3.20 | 3.20 | 4.20 | 0.00 | - | 11 | 255 | 467.97% |
| BILI240503C00012000 | 2024-05-02 3:58PM EDT | 12.00 | 2.57 | 2.70 | 2.99 | 0.00 | - | 73 | 375 | 228.13% |
| BILI240503C00012500 | 2024-05-02 2:44PM EDT | 12.50 | 2.27 | 2.27 | 2.62 | 0.00 | - | 9 | 288 | 310.94% |
| BILI240503C00013000 | 2024-05-03 9:32AM EDT | 13.00 | 2.01 | 1.91 | 2.07 | +0.24 | +13.56% | 10 | 874 | 156.25% |
| BILI240503C00013500 | 2024-05-03 9:35AM EDT | 13.50 | 1.43 | 1.42 | 2.38 | +0.21 | +17.21% | 6 | 1,012 | 335.94% |
| BILI240503C00014000 | 2024-05-03 9:33AM EDT | 14.00 | 1.01 | 0.87 | 1.21 | +0.36 | +55.38% | 1 | 479 | 121.88% |
| BILI240503C00014500 | 2024-05-03 9:35AM EDT | 14.50 | 0.50 | 0.41 | 0.56 | +0.07 | +16.28% | 32 | 560 | 84.38% |
| BILI240503C00015000 | 2024-05-03 9:37AM EDT | 15.00 | 0.21 | 0.19 | 0.24 | -0.02 | -8.70% | 39 | 547 | 73.44% |
| BILI240503C00015500 | 2024-05-03 9:35AM EDT | 15.50 | 0.09 | 0.09 | 0.12 | -0.03 | -20.00% | 11 | 141 | 93.75% |
| BILI240503C00016000 | 2024-05-03 9:32AM EDT | 16.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 51 | 1,210 | 103.91% |
| BILI240503C00016500 | 2024-05-02 3:51PM EDT | 16.50 | 0.03 | 0.01 | 0.34 | 0.00 | - | 82 | 151 | 208.59% |
| BILI240503C00017000 | 2024-05-02 3:54PM EDT | 17.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 10 | 27 | 282.81% |
| BILI240503C00018000 | 2024-04-30 9:40AM EDT | 18.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 20 | 21 | 353.91% |
| BILI240503C00019000 | 2024-05-02 9:34AM EDT | 19.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 1 | 40 | 417.19% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503P00007500 | 2024-03-22 12:42PM EDT | 7.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 1,015.63% |
| BILI240503P00008000 | 2024-04-12 1:51PM EDT | 8.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 935.94% |
| BILI240503P00008500 | 2024-04-19 12:33PM EDT | 8.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 148 | 971.88% |
| BILI240503P00009000 | 2024-04-19 1:24PM EDT | 9.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 100 | 104 | 753.13% |
| BILI240503P00009500 | 2024-04-25 9:31AM EDT | 9.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 496.88% |
| BILI240503P00010000 | 2024-05-02 9:47AM EDT | 10.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 105 | 750.00% |
| BILI240503P00010500 | 2024-05-01 3:02PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 335 | 50.00% |
| BILI240503P00011000 | 2024-05-02 10:36AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,372 | 50.00% |
| BILI240503P00011500 | 2024-05-02 9:33AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 50.00% |
| BILI240503P00012000 | 2024-05-02 3:05PM EDT | 12.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 14 | 585 | 342.19% |
| BILI240503P00012500 | 2024-05-02 2:36PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 708 | 50.00% |
| BILI240503P00013000 | 2024-05-02 2:43PM EDT | 13.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 650 | 814 | 190.63% |
| BILI240503P00013500 | 2024-05-03 9:30AM EDT | 13.50 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 775 | 121.88% |
| BILI240503P00014000 | 2024-05-02 3:59PM EDT | 14.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 665 | 408 | 85.94% |
| BILI240503P00014500 | 2024-05-03 9:30AM EDT | 14.50 | 0.06 | 0.05 | 0.09 | -0.19 | -76.00% | 2 | 288 | 75.78% |
| BILI240503P00015000 | 2024-05-02 3:59PM EDT | 15.00 | 0.51 | 0.24 | 0.30 | 0.00 | - | 114 | 60 | 81.25% |
| BILI240503P00015500 | 2024-05-02 1:45PM EDT | 15.50 | 0.88 | 0.58 | 0.85 | 0.00 | - | 10 | 6 | 124.22% |
| BILI240503P00018000 | 2024-05-02 3:00PM EDT | 18.00 | 3.20 | 2.33 | 3.85 | 0.00 | - | 13 | 3 | 235.94% |
© 2024 Yahoo. All rights reserved.