Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517C00011000 | 2024-05-16 11:57AM EDT | 2024-05-17 | 5.13 | 5.65 | 7.45 | 0.00 | - | 5 | 4,175 | 1,009.38% |
| BILI240524C00011000 | 2024-05-13 10:43AM EDT | 2024-05-24 | 5.00 | 4.15 | 7.75 | 0.00 | - | 4 | 402 | 234.38% |
| BILI240531C00011000 | 2024-05-14 10:31AM EDT | 2024-05-31 | 4.80 | 5.70 | 6.05 | 0.00 | - | 10 | 37 | 155.86% |
| BILI240607C00011000 | 2024-05-17 12:14PM EDT | 2024-06-07 | 5.86 | 5.65 | 7.80 | +0.46 | +8.52% | 3 | 7 | 233.59% |
| BILI240614C00011000 | 2024-05-08 10:30AM EDT | 2024-06-14 | 3.10 | 5.65 | 5.95 | 0.00 | - | - | 14 | 98.83% |
| BILI240621C00011000 | 2024-05-17 12:01PM EDT | 2024-06-21 | 5.95 | 4.30 | 6.90 | +0.85 | +16.67% | 10 | 7,515 | 196.29% |
| BILI240719C00011000 | 2024-05-17 11:13AM EDT | 2024-07-19 | 6.15 | 4.80 | 6.15 | +0.82 | +15.38% | 1 | 2,033 | 99.22% |
| BILI240920C00011000 | 2024-05-15 9:49AM EDT | 2024-09-20 | 5.55 | 6.40 | 6.50 | 0.00 | - | 4 | 324 | 85.06% |
| BILI241018C00011000 | 2024-05-13 12:50PM EDT | 2024-10-18 | 6.00 | 6.55 | 6.70 | 0.00 | - | 7 | 187 | 84.08% |
| BILI250117C00011000 | 2024-05-15 2:52PM EDT | 2025-01-17 | 6.45 | 6.80 | 7.20 | 0.00 | - | 3 | 13 | 78.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517P00011000 | 2024-05-13 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5,475 | 350.00% |
| BILI240524P00011000 | 2024-05-15 12:23PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | 0.00 | - | 110 | 860 | 146.88% |
| BILI240531P00011000 | 2024-05-16 11:51AM EDT | 2024-05-31 | 0.07 | 0.01 | 0.25 | 0.00 | - | 5 | 33 | 142.58% |
| BILI240607P00011000 | 2024-05-14 10:33AM EDT | 2024-06-07 | 0.14 | 0.02 | 0.25 | 0.00 | - | 2 | 14 | 118.75% |
| BILI240614P00011000 | 2024-05-16 10:03AM EDT | 2024-06-14 | 0.13 | 0.03 | 0.32 | 0.00 | - | 3 | 14 | 110.55% |
| BILI240621P00011000 | 2024-05-17 2:39PM EDT | 2024-06-21 | 0.11 | 0.06 | 0.13 | -0.02 | -15.38% | 52 | 4,448 | 85.55% |
| BILI240719P00011000 | 2024-05-17 12:20PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.23 | -0.13 | -37.14% | 5 | 2,338 | 78.52% |
| BILI240920P00011000 | 2024-05-17 2:43PM EDT | 2024-09-20 | 0.56 | 0.50 | 0.57 | -0.17 | -23.29% | 2 | 738 | 74.32% |
| BILI241018P00011000 | 2024-05-17 2:51PM EDT | 2024-10-18 | 0.70 | 0.66 | 0.71 | -0.12 | -14.63% | 2 | 477 | 73.93% |
| BILI250117P00011000 | 2024-05-14 9:59AM EDT | 2025-01-17 | 1.27 | 1.04 | 1.11 | 0.00 | - | 100 | 1,580 | 71.05% |
© 2024 Yahoo. All rights reserved.