Canada markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.64-0.71 (-5.32%)
At close: 04:00PM EDT
12.58 -0.06 (-0.47%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI260116C000030002024-03-14 11:31AM EDT3.009.068.159.100.00-280.00%
BILI260116C000050002024-04-22 12:03PM EDT5.007.508.108.700.00-510178.61%
BILI260116C000080002024-04-02 2:43PM EDT8.005.305.556.850.00-144465.82%
BILI260116C000100002024-04-29 1:18PM EDT10.006.305.305.900.00-21,86073.07%
BILI260116C000120002024-04-30 9:52AM EDT12.005.124.305.10-0.38-6.91%10165070.29%
BILI260116C000150002024-04-26 11:27AM EDT15.004.383.304.100.00-415668.65%
BILI260116C000170002024-04-30 12:11PM EDT17.003.453.053.55-0.30-8.00%1021,47469.82%
BILI260116C000200002024-04-30 2:50PM EDT20.002.872.752.92-0.23-7.42%279871.51%
BILI260116C000220002024-04-24 10:38AM EDT22.002.502.222.590.00-19769.73%
BILI260116C000250002024-04-26 1:32PM EDT25.002.302.012.190.00-18670.97%
BILI260116C000270002024-04-29 12:00PM EDT27.002.101.811.980.00-142071.14%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI260116P000030002024-03-19 1:20PM EDT3.000.200.070.490.00-5784.57%
BILI260116P000050002024-04-24 10:50AM EDT5.000.590.500.610.00-27469.92%
BILI260116P000080002024-04-24 11:49AM EDT8.001.571.421.570.00-857564.26%
BILI260116P000100002024-04-30 11:11AM EDT10.002.362.312.46+0.08+3.51%112861.91%
BILI260116P000120002024-04-29 3:05PM EDT12.003.303.353.500.00-16359.52%
BILI260116P000150002024-04-29 10:34AM EDT15.005.155.155.400.00-25056.57%
BILI260116P000170002024-04-24 10:42AM EDT17.006.646.606.800.00-510855.32%
BILI260116P000200002024-02-08 11:00AM EDT20.0010.959.8010.050.00-32467.48%
BILI260116P000220002024-02-06 2:22PM EDT22.0012.5011.2512.150.00-1368.77%
BILI260116P000250002023-12-22 10:43AM EDT25.0014.3015.1015.400.00-1183.20%