Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:10.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240524C00010000 | 2024-05-14 2:04PM EDT | 2024-05-24 | 5.78 | 6.10 | 6.25 | 0.00 | - | 1 | 7 | 203.13% |
| BILI240531C00010000 | 2024-05-13 3:16PM EDT | 2024-05-31 | 6.00 | 6.15 | 6.25 | 0.00 | - | 1 | 1 | 148.44% |
| BILI240621C00010000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 6.83 | 6.25 | 6.30 | 0.00 | - | 23 | 1,445 | 107.81% |
| BILI240719C00010000 | 2024-05-09 2:57PM EDT | 2024-07-19 | 4.35 | 5.55 | 6.45 | 0.00 | - | 76 | 846 | 99.61% |
| BILI240920C00010000 | 2024-05-06 3:09PM EDT | 2024-09-20 | 5.40 | 6.65 | 6.80 | 0.00 | - | 1 | 275 | 86.52% |
| BILI241018C00010000 | 2024-05-20 9:54AM EDT | 2024-10-18 | 6.93 | 6.75 | 6.95 | +2.03 | +41.43% | 2 | 1,027 | 84.18% |
| BILI250117C00010000 | 2024-05-20 11:03AM EDT | 2025-01-17 | 7.37 | 7.30 | 7.45 | -0.68 | -8.45% | 20 | 1,927 | 84.62% |
| BILI260116C00010000 | 2024-05-17 10:41AM EDT | 2026-01-16 | 9.30 | 8.65 | 8.90 | 0.00 | - | 13 | 1,731 | 81.15% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240524P00010000 | 2024-05-07 1:59PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 178.13% |
| BILI240531P00010000 | 2024-05-14 10:03AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 26 | 131.25% |
| BILI240607P00010000 | 2024-05-08 11:54AM EDT | 2024-06-07 | 0.12 | 0.01 | 0.75 | 0.00 | - | 1 | 12 | 191.80% |
| BILI240621P00010000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.07 | 0.00 | - | 41 | 3,709 | 89.06% |
| BILI240719P00010000 | 2024-05-16 11:25AM EDT | 2024-07-19 | 0.16 | 0.12 | 0.16 | 0.00 | - | 80 | 1,330 | 81.25% |
| BILI240920P00010000 | 2024-05-20 10:47AM EDT | 2024-09-20 | 0.39 | 0.38 | 0.43 | +0.04 | +11.43% | 12 | 666 | 76.66% |
| BILI241018P00010000 | 2024-05-17 2:29PM EDT | 2024-10-18 | 0.48 | 0.50 | 0.55 | 0.00 | - | 3 | 317 | 75.68% |
| BILI250117P00010000 | 2024-05-17 3:01PM EDT | 2025-01-17 | 0.79 | 0.84 | 0.90 | 0.00 | - | 8 | 2,531 | 72.71% |
| BILI260116P00010000 | 2024-05-17 11:54AM EDT | 2026-01-16 | 1.85 | 1.78 | 1.99 | 0.00 | - | 4 | 133 | 66.77% |
© 2024 Yahoo. All rights reserved.