Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM 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 | 5.30 | 5.55 | 0.00 | - | 1 | 21 | 287.50% |
| BILI240503C00009500 | 2024-04-23 3:00PM EDT | 9.50 | 2.03 | 4.80 | 5.30 | 0.00 | - | 1 | 22 | 256.25% |
| BILI240503C00010000 | 2024-04-29 3:57PM EDT | 10.00 | 3.35 | 4.25 | 5.05 | 0.00 | - | 5 | 40 | 354.69% |
| BILI240503C00010500 | 2024-05-01 11:20AM EDT | 10.50 | 2.26 | 3.50 | 4.90 | 0.00 | - | 4 | 6 | 350.78% |
| BILI240503C00011000 | 2024-05-01 10:37AM EDT | 11.00 | 1.78 | 3.45 | 3.55 | 0.00 | - | 5 | 75 | 175.00% |
| BILI240503C00011500 | 2024-05-02 12:15PM EDT | 11.50 | 3.00 | 2.82 | 3.05 | +1.67 | +125.56% | 10 | 260 | 153.13% |
| BILI240503C00012000 | 2024-05-02 10:39AM EDT | 12.00 | 2.23 | 2.14 | 2.54 | +1.33 | +147.78% | 22 | 426 | 50.00% |
| BILI240503C00012500 | 2024-05-02 11:06AM EDT | 12.50 | 1.72 | 1.83 | 2.45 | +1.26 | +273.91% | 6 | 296 | 172.66% |
| BILI240503C00013000 | 2024-05-02 12:11PM EDT | 13.00 | 1.35 | 1.49 | 1.56 | +1.18 | +694.12% | 166 | 974 | 92.19% |
| BILI240503C00013500 | 2024-05-02 12:44PM EDT | 13.50 | 1.08 | 1.02 | 1.22 | +1.01 | +1,442.86% | 635 | 1,375 | 97.66% |
| BILI240503C00014000 | 2024-05-02 12:24PM EDT | 14.00 | 0.62 | 0.61 | 0.64 | +0.59 | +1,966.67% | 162 | 594 | 64.84% |
| BILI240503C00014500 | 2024-05-02 12:48PM EDT | 14.50 | 0.31 | 0.30 | 0.32 | +0.27 | +450.00% | 1,522 | 180 | 67.58% |
| BILI240503C00015000 | 2024-05-02 12:44PM EDT | 15.00 | 0.15 | 0.14 | 0.15 | +0.12 | +400.00% | 225 | 213 | 74.22% |
| BILI240503C00015500 | 2024-05-02 12:22PM EDT | 15.50 | 0.06 | 0.06 | 0.07 | +0.05 | +500.00% | 25 | 96 | 80.47% |
| BILI240503C00016000 | 2024-05-02 11:10AM EDT | 16.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 126 | 96.09% |
| BILI240503C00016500 | 2024-05-02 12:12PM EDT | 16.50 | 0.02 | 0.03 | 0.22 | 0.00 | - | 6 | 71 | 156.25% |
| BILI240503C00017000 | 2024-05-02 9:30AM EDT | 17.00 | 0.28 | 0.01 | 0.32 | +0.24 | +600.00% | 1 | 19 | 196.88% |
| BILI240503C00018000 | 2024-04-30 9:40AM EDT | 18.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 224.22% |
| BILI240503C00019000 | 2024-05-02 9:34AM EDT | 19.00 | 0.01 | 0.01 | 0.49 | 0.00 | - | 1 | 39 | 318.75% |
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 | 698.44% |
| BILI240503P00008000 | 2024-04-12 1:51PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 100.00% |
| BILI240503P00008500 | 2024-04-19 12:33PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 50.00% |
| BILI240503P00009000 | 2024-04-19 1:24PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 50.00% |
| BILI240503P00009500 | 2024-04-25 9:31AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| BILI240503P00010000 | 2024-05-02 9:47AM EDT | 10.00 | 0.13 | 0.00 | 0.11 | +0.12 | +1,200.00% | 5 | 105 | 306.25% |
| 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 | 0.01 | 0.00 | - | 11 | 2,380 | 162.50% |
| BILI240503P00011500 | 2024-05-01 11:56AM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 177 | 162.50% |
| BILI240503P00012000 | 2024-05-02 10:18AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 598 | 118.75% |
| BILI240503P00012500 | 2024-05-02 12:39PM EDT | 12.50 | 0.01 | 0.00 | 0.04 | -0.14 | -93.33% | 54 | 781 | 118.75% |
| BILI240503P00013000 | 2024-05-02 12:12PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.41 | -97.62% | 198 | 378 | 87.50% |
| BILI240503P00013500 | 2024-05-02 12:39PM EDT | 13.50 | 0.05 | 0.02 | 0.04 | -0.91 | -94.79% | 390 | 433 | 73.44% |
| BILI240503P00014000 | 2024-05-02 12:47PM EDT | 14.00 | 0.12 | 0.11 | 0.12 | -1.28 | -91.43% | 503 | 52 | 74.22% |
| BILI240503P00014500 | 2024-05-02 12:44PM EDT | 14.50 | 0.30 | 0.30 | 0.33 | -1.60 | -84.21% | 112 | 10 | 78.13% |
| BILI240503P00015000 | 2024-05-02 11:59AM EDT | 15.00 | 0.71 | 0.62 | 0.66 | -1.14 | -61.62% | 35 | 13 | 83.59% |
| BILI240503P00015500 | 2024-05-02 9:54AM EDT | 15.50 | 1.40 | 1.04 | 1.10 | -2.92 | -67.59% | 6 | 10 | 96.88% |
| BILI240503P00018000 | 2024-05-02 9:47AM EDT | 18.00 | 3.72 | 3.45 | 3.60 | -3.07 | -45.21% | 8 | 10 | 190.63% |
© 2024 Yahoo. All rights reserved.