Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117C00002500 | 2024-04-09 11:22AM EDT | 2.50 | 9.35 | 9.10 | 11.30 | 0.00 | - | 1 | 21 | 103.91% |
| BILI250117C00005000 | 2024-04-09 2:46PM EDT | 5.00 | 7.15 | 7.30 | 8.95 | 0.00 | - | 7 | 126 | 103.03% |
| BILI250117C00007500 | 2024-04-29 9:47AM EDT | 7.50 | 6.40 | 4.60 | 6.00 | 0.00 | - | 20 | 333 | 82.03% |
| BILI250117C00009000 | 2024-04-30 3:22PM EDT | 9.00 | 4.90 | 3.30 | 5.00 | -0.70 | -12.50% | 8 | 20 | 78.96% |
| BILI250117C00010000 | 2024-04-30 2:28PM EDT | 10.00 | 4.35 | 3.05 | 4.40 | -0.52 | -10.68% | 5 | 1,911 | 56.93% |
| BILI250117C00011000 | 2024-04-26 12:47PM EDT | 11.00 | 4.10 | 3.70 | 3.85 | 0.00 | - | 4 | 7 | 73.24% |
| BILI250117C00012500 | 2024-04-30 9:54AM EDT | 12.50 | 3.10 | 3.00 | 3.15 | -0.40 | -11.43% | 10 | 5,498 | 71.68% |
| BILI250117C00014000 | 2024-04-30 12:48PM EDT | 14.00 | 2.49 | 2.48 | 2.55 | -0.46 | -15.59% | 50 | 129 | 70.90% |
| BILI250117C00015000 | 2024-04-30 10:08AM EDT | 15.00 | 2.34 | 2.17 | 2.23 | -0.29 | -11.03% | 101 | 2,511 | 70.51% |
| BILI250117C00016000 | 2024-04-30 11:10AM EDT | 16.00 | 2.06 | 1.90 | 1.96 | -0.32 | -13.45% | 4 | 31 | 70.31% |
| BILI250117C00017500 | 2024-04-30 11:25AM EDT | 17.50 | 1.69 | 1.56 | 1.82 | -0.16 | -8.65% | 4 | 2,547 | 72.51% |
| BILI250117C00020000 | 2024-04-30 11:16AM EDT | 20.00 | 1.24 | 1.14 | 1.21 | -0.25 | -16.78% | 3 | 2,218 | 70.31% |
| BILI250117C00022500 | 2024-04-29 11:06AM EDT | 22.50 | 1.06 | 0.87 | 0.93 | 0.00 | - | 1 | 474 | 71.19% |
| BILI250117C00025000 | 2024-04-30 11:56AM EDT | 25.00 | 0.72 | 0.68 | 0.73 | -0.13 | -15.29% | 112 | 987 | 72.17% |
| BILI250117C00027000 | 2024-04-29 11:15AM EDT | 27.00 | 0.71 | 0.56 | 0.61 | 0.00 | - | 1 | 264 | 72.80% |
| BILI250117C00030000 | 2024-04-24 10:29AM EDT | 30.00 | 0.49 | 0.44 | 0.48 | 0.00 | - | 25 | 978 | 74.12% |
| BILI250117C00032000 | 2024-04-26 1:16PM EDT | 32.00 | 0.47 | 0.38 | 0.42 | 0.00 | - | 30 | 2,034 | 75.10% |
| BILI250117C00035000 | 2024-04-26 3:46PM EDT | 35.00 | 0.41 | 0.30 | 0.34 | 0.00 | - | 20 | 1,278 | 76.07% |
| BILI250117C00037000 | 2024-04-24 3:16PM EDT | 37.00 | 0.31 | 0.26 | 0.30 | 0.00 | - | 28 | 315 | 76.76% |
| BILI250117C00040000 | 2024-04-29 12:04PM EDT | 40.00 | 0.28 | 0.20 | 1.17 | 0.00 | - | 5 | 1,944 | 98.63% |
| BILI250117C00042000 | 2024-04-25 1:19PM EDT | 42.00 | 0.21 | 0.19 | 0.23 | 0.00 | - | 10 | 1,554 | 78.52% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117P00002500 | 2024-04-09 9:30AM EDT | 2.50 | 0.13 | 0.02 | 0.04 | 0.00 | - | 4 | 28,583 | 92.97% |
| BILI250117P00005000 | 2024-04-24 11:53AM EDT | 5.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 1 | 25,210 | 82.03% |
| BILI250117P00007500 | 2024-04-30 12:12PM EDT | 7.50 | 0.56 | 0.53 | 0.65 | +0.05 | +9.80% | 4 | 1,757 | 70.12% |
| BILI250117P00009000 | 2024-04-30 11:10AM EDT | 9.00 | 0.98 | 0.95 | 1.01 | -0.09 | -8.41% | 4 | 6 | 66.11% |
| BILI250117P00010000 | 2024-04-30 3:01PM EDT | 10.00 | 1.32 | 1.31 | 1.40 | -0.04 | -2.94% | 2 | 2,112 | 65.09% |
| BILI250117P00011000 | 2024-04-30 10:50AM EDT | 11.00 | 1.74 | 1.75 | 2.57 | -0.06 | -3.33% | 1 | 6 | 73.93% |
| BILI250117P00012500 | 2024-04-30 2:02PM EDT | 12.50 | 2.53 | 2.51 | 2.57 | +0.13 | +5.42% | 117 | 1,430 | 62.01% |
| BILI250117P00015000 | 2024-04-25 10:43AM EDT | 15.00 | 4.40 | 4.05 | 4.15 | 0.00 | - | 1 | 500 | 59.81% |
| BILI250117P00017500 | 2024-04-24 10:42AM EDT | 17.50 | 5.94 | 5.90 | 6.05 | 0.00 | - | 5 | 456 | 58.45% |
| BILI250117P00020000 | 2024-04-29 3:03PM EDT | 20.00 | 7.55 | 8.00 | 8.10 | 0.00 | - | 4 | 499 | 56.93% |
| BILI250117P00022500 | 2024-04-24 1:27PM EDT | 22.50 | 10.25 | 10.20 | 10.35 | 0.00 | - | 1 | 206 | 55.47% |
| BILI250117P00025000 | 2024-04-17 1:17PM EDT | 25.00 | 14.00 | 12.50 | 14.15 | 0.00 | - | 71 | 157 | 80.13% |
| BILI250117P00027000 | 2023-03-27 3:46PM EDT | 27.00 | 9.80 | 10.80 | 11.50 | 0.00 | - | 77 | 91 | 0.00% |
| BILI250117P00030000 | 2023-09-11 1:26PM EDT | 30.00 | 16.37 | 15.55 | 16.00 | 0.00 | - | 1 | 78 | 0.00% |
| BILI250117P00032000 | 2023-11-29 3:35PM EDT | 32.00 | 20.05 | 19.00 | 20.75 | 0.00 | - | 41 | 0 | 80.08% |
| BILI250117P00035000 | 2023-09-11 1:25PM EDT | 35.00 | 21.10 | 20.30 | 20.45 | 0.00 | - | 1 | 16 | 0.00% |
| BILI250117P00037000 | 2024-04-25 10:41AM EDT | 37.00 | 24.75 | 23.15 | 26.20 | 0.00 | - | 3 | 3 | 78.71% |
| BILI250117P00040000 | 2023-07-13 2:06PM EDT | 40.00 | 22.84 | 24.00 | 24.40 | 0.00 | - | 2 | 687 | 0.00% |
| BILI250117P00042000 | 2024-01-30 11:31AM EDT | 42.00 | 33.00 | 32.00 | 32.75 | 0.00 | - | 5 | 0 | 164.80% |
© 2024 Yahoo. All rights reserved.