Canada markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.85-1.46 (-3.37%)
At close: 4:00PM EDT

41.33 -0.52 (-1.24%)
After hours: 7:34PM EDT

In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI201016C000150002020-07-09 8:12PM EDT15.0015.0027.2527.950.00-10297.46%
BILI201016C000175002020-08-31 10:46AM EDT17.5029.8523.7024.700.00-120214.65%
BILI201016C000200002020-09-04 10:37AM EDT20.0024.8921.3522.150.00-135179.30%
BILI201016C000225002020-09-21 10:36AM EDT22.5019.4018.7019.650.00-5191154.30%
BILI201016C000250002020-09-14 2:18PM EDT25.0019.0416.2017.250.00-10276140.82%
BILI201016C000300002020-09-18 11:34AM EDT30.0012.5711.4012.40+0.37+3.03%898964.84%
BILI201016C000350002020-09-23 2:23PM EDT35.007.006.857.85-1.31-15.76%41,13766.70%
BILI201016C000400002020-09-23 3:59PM EDT40.003.303.203.35-1.00-23.26%3216,13953.27%
BILI201016C000450002020-09-23 3:47PM EDT45.001.181.131.18-0.48-28.92%2,18911,48454.30%
BILI201016C000500002020-09-23 3:52PM EDT50.000.370.350.37-0.22-37.29%8098,79056.93%
BILI201016C000550002020-09-23 2:07PM EDT55.000.140.120.14-0.08-36.36%1755,99961.72%
BILI201016C000600002020-09-23 2:07PM EDT60.000.070.060.07-0.04-36.36%712,49968.36%
BILI201016C000650002020-09-23 3:24PM EDT65.000.010.000.07-0.06-85.71%12,35174.22%
BILI201016C000700002020-09-18 12:43PM EDT70.000.060.020.030.00-358381.25%
BILI201016C000750002020-09-17 10:06AM EDT75.000.060.000.030.00-93185.94%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI201016P000075002020-08-24 12:09AM EDT7.500.06-0.000.00--050.00%
BILI201016P000125002020-07-22 3:08PM EDT12.500.050.000.080.00-13203.13%
BILI201016P000150002020-08-31 11:54AM EDT15.000.030.000.080.00-23,058173.44%
BILI201016P000175002020-07-24 10:06AM EDT17.500.310.000.160.00-11,075164.84%
BILI201016P000200002020-07-21 12:30PM EDT20.000.200.000.250.00-14,247151.95%
BILI201016P000225002020-09-18 11:30AM EDT22.500.020.000.050.00-2607103.13%
BILI201016P000250002020-09-16 2:06PM EDT25.000.010.000.080.00-23,68692.19%
BILI201016P000300002020-09-23 1:59PM EDT30.000.050.000.110.00-63,82066.02%
BILI201016P000350002020-09-23 3:57PM EDT35.000.290.260.30+0.06+26.09%14712,42755.96%
BILI201016P000400002020-09-23 3:46PM EDT40.001.351.401.46+0.30+28.57%15716,01553.42%
BILI201016P000450002020-09-23 3:43PM EDT45.004.074.204.35+0.83+25.62%6255,89853.52%
BILI201016P000500002020-09-23 11:26AM EDT50.008.107.908.65+0.15+1.89%21,49562.79%
BILI201016P000550002020-09-21 9:31AM EDT55.0012.6212.7513.55-0.83-6.17%18979.20%
BILI201016P000600002020-09-01 2:42PM EDT60.0010.1117.6518.750.00--40066.02%
BILI201016P000650002020-08-31 10:03AM EDT65.0017.9022.7523.400.00-100100101.37%
BILI201016P000700002020-09-08 9:53AM EDT70.0026.5027.8528.350.00-13109.77%