Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240621C00003000 | 2024-03-18 9:43AM EDT | 3.00 | 8.75 | 7.00 | 9.10 | 0.00 | - | 1 | 14 | 0.00% |
| BILI240621C00005000 | 2024-02-21 10:46AM EDT | 5.00 | 5.65 | 5.25 | 6.45 | 0.00 | - | 1 | 43 | 0.00% |
| BILI240621C00006000 | 2024-03-21 11:42AM EDT | 6.00 | 5.45 | 3.95 | 6.05 | 0.00 | - | 5 | 16 | 0.00% |
| BILI240621C00007000 | 2024-04-22 2:33PM EDT | 7.00 | 4.80 | 4.65 | 7.00 | 0.00 | - | 2 | 57 | 119.53% |
| BILI240621C00008000 | 2024-04-26 10:01AM EDT | 8.00 | 5.25 | 3.90 | 6.50 | 0.00 | - | 15 | 505 | 140.43% |
| BILI240621C00009000 | 2024-04-30 10:46AM EDT | 9.00 | 4.05 | 2.96 | 4.90 | -0.45 | -10.00% | 1 | 891 | 89.06% |
| BILI240621C00010000 | 2024-04-30 3:38PM EDT | 10.00 | 3.00 | 3.00 | 3.10 | -0.70 | -18.92% | 18 | 1,475 | 78.91% |
| BILI240621C00011000 | 2024-04-30 3:54PM EDT | 11.00 | 1.75 | 2.16 | 2.35 | -1.17 | -40.07% | 1 | 7,558 | 71.68% |
| BILI240621C00012000 | 2024-04-30 3:28PM EDT | 12.00 | 1.71 | 1.71 | 1.75 | -0.34 | -16.59% | 15 | 10,546 | 75.00% |
| BILI240621C00013000 | 2024-04-30 1:01PM EDT | 13.00 | 1.26 | 1.25 | 1.28 | -0.45 | -26.32% | 646 | 3,178 | 74.71% |
| BILI240621C00014000 | 2024-04-30 1:24PM EDT | 14.00 | 0.96 | 0.93 | 0.96 | -0.34 | -26.15% | 39 | 3,319 | 76.56% |
| BILI240621C00015000 | 2024-04-30 1:56PM EDT | 15.00 | 0.75 | 0.70 | 0.73 | -0.26 | -25.74% | 23 | 7,006 | 78.81% |
| BILI240621C00016000 | 2024-04-30 2:26PM EDT | 16.00 | 0.57 | 0.53 | 0.57 | -0.19 | -25.00% | 254 | 9,135 | 81.25% |
| BILI240621C00017000 | 2024-04-30 3:51PM EDT | 17.00 | 0.45 | 0.41 | 0.45 | -0.16 | -26.23% | 455 | 27,947 | 83.69% |
| BILI240621C00018000 | 2024-04-30 10:34AM EDT | 18.00 | 0.40 | 0.33 | 0.37 | -0.10 | -20.00% | 422 | 17,421 | 86.72% |
| BILI240621C00019000 | 2024-04-29 3:46PM EDT | 19.00 | 0.39 | 0.26 | 0.32 | 0.00 | - | 266 | 275 | 89.84% |
| BILI240621C00020000 | 2024-04-30 9:39AM EDT | 20.00 | 0.24 | 0.21 | 0.27 | -0.06 | -20.00% | 433 | 12,257 | 92.19% |
| BILI240621C00022000 | 2024-04-24 1:05PM EDT | 22.00 | 0.19 | 0.14 | 0.40 | 0.00 | - | 6 | 519 | 108.20% |
| BILI240621C00025000 | 2024-04-29 1:46PM EDT | 25.00 | 0.15 | 0.08 | 0.14 | 0.00 | - | 4 | 4,009 | 103.13% |
| BILI240621C00027000 | 2024-04-08 11:13AM EDT | 27.00 | 0.08 | 0.06 | 0.14 | 0.00 | - | 1 | 129 | 109.77% |
| BILI240621C00030000 | 2024-03-12 12:58PM EDT | 30.00 | 0.13 | 0.02 | 0.11 | 0.00 | - | 17 | 647 | 113.28% |
| BILI240621C00032000 | 2024-01-24 1:06PM EDT | 32.00 | 0.13 | 0.03 | 0.12 | 0.00 | - | 3 | 615 | 122.27% |
| BILI240621C00035000 | 2024-04-01 10:39AM EDT | 35.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 20 | 175 | 163.09% |
| BILI240621C00037000 | 2024-01-04 4:07PM EDT | 37.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 18 | 145.31% |
| BILI240621C00040000 | 2024-02-14 3:14PM EDT | 40.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 51 | 4,464 | 139.84% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240621P00003000 | 2024-04-11 11:50AM EDT | 3.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 284.38% |
| BILI240621P00005000 | 2024-03-11 12:11PM EDT | 5.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 4 | 261 | 164.06% |
| BILI240621P00006000 | 2024-04-19 12:32PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| BILI240621P00007000 | 2024-04-26 1:31PM EDT | 7.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 4 | 838 | 107.03% |
| BILI240621P00008000 | 2024-04-30 1:44PM EDT | 8.00 | 0.06 | 0.03 | 0.44 | 0.00 | - | 4 | 800 | 104.10% |
| BILI240621P00009000 | 2024-04-30 1:44PM EDT | 9.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 5 | 804 | 73.83% |
| BILI240621P00010000 | 2024-04-30 1:29PM EDT | 10.00 | 0.34 | 0.32 | 0.33 | +0.09 | +36.00% | 16 | 3,522 | 71.88% |
| BILI240621P00011000 | 2024-04-30 11:58AM EDT | 11.00 | 0.60 | 0.59 | 0.61 | +0.10 | +20.00% | 20 | 4,390 | 70.70% |
| BILI240621P00012000 | 2024-04-30 3:39PM EDT | 12.00 | 1.02 | 0.99 | 1.02 | +0.23 | +29.11% | 12 | 8,819 | 70.31% |
| BILI240621P00013000 | 2024-04-29 3:56PM EDT | 13.00 | 1.25 | 1.53 | 1.56 | 0.00 | - | 4,758 | 10,948 | 70.51% |
| BILI240621P00014000 | 2024-04-30 9:50AM EDT | 14.00 | 2.16 | 2.19 | 2.24 | +0.35 | +19.34% | 17 | 2,964 | 71.78% |
| BILI240621P00015000 | 2024-04-29 3:07PM EDT | 15.00 | 2.51 | 2.96 | 3.05 | 0.00 | - | 57 | 1,347 | 74.80% |
| BILI240621P00016000 | 2024-04-24 9:34AM EDT | 16.00 | 3.70 | 2.95 | 3.95 | 0.00 | - | 1 | 44 | 83.79% |
| BILI240621P00017000 | 2024-04-26 9:57AM EDT | 17.00 | 4.15 | 4.60 | 4.80 | 0.00 | - | 1 | 60 | 77.05% |
| BILI240621P00018000 | 2024-04-24 10:23AM EDT | 18.00 | 5.45 | 3.95 | 5.75 | 0.00 | - | 1 | 700 | 89.94% |
| BILI240621P00019000 | 2024-04-24 9:38AM EDT | 19.00 | 6.65 | 6.25 | 6.65 | 0.00 | - | - | 2 | 67.19% |
| BILI240621P00020000 | 2024-04-24 10:24AM EDT | 20.00 | 7.30 | 6.00 | 7.60 | 0.00 | - | 2 | 298 | 92.19% |
| BILI240621P00022000 | 2024-04-01 3:33PM EDT | 22.00 | 10.85 | 7.75 | 11.00 | 0.00 | - | 6 | 3 | 64.06% |
| BILI240621P00025000 | 2023-12-05 11:08AM EDT | 25.00 | 13.60 | 12.90 | 13.30 | 0.00 | - | 4 | 0 | 164.84% |
| BILI240621P00027000 | 2023-11-30 2:06PM EDT | 27.00 | 15.70 | 14.15 | 15.35 | 0.00 | - | 2 | 0 | 146.88% |
| BILI240621P00030000 | 2024-01-24 11:17AM EDT | 30.00 | 19.78 | 19.15 | 21.80 | 0.00 | - | 1 | 0 | 328.61% |
| BILI240621P00032000 | 2023-08-01 11:30AM EDT | 32.00 | 15.05 | 16.90 | 17.15 | 0.00 | - | - | 1 | 0.00% |
| BILI240621P00037000 | 2024-01-03 10:33AM EDT | 37.00 | 25.45 | 27.70 | 28.30 | 0.00 | - | 3 | 0 | 386.23% |
| BILI240621P00040000 | 2024-04-22 9:55AM EDT | 40.00 | 28.70 | 27.10 | 28.40 | 0.00 | - | 33 | 0 | 194.34% |
© 2024 Yahoo. All rights reserved.