Canada markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.69+0.41 (+2.52%)
At close: 04:00PM EDT
16.82 +0.13 (+0.78%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:18.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI240524C000180002024-05-17 3:21PM EDT2024-05-240.870.810.85-0.12-12.12%123101156.64%
BILI240531C000180002024-05-17 3:13PM EDT2024-05-310.990.961.22-0.02-1.98%161234127.73%
BILI240607C000180002024-05-17 2:13PM EDT2024-06-071.230.851.35+0.12+10.81%225103.71%
BILI240614C000180002024-05-17 3:33PM EDT2024-06-141.321.271.50+0.08+6.45%868105.18%
BILI240621C000180002024-05-17 10:38AM EDT2024-06-211.711.471.51+0.32+23.02%2518,39398.93%
BILI240628C000180002024-05-17 2:50PM EDT2024-06-281.581.361.87+1.58-11095.70%
BILI240719C000180002024-05-17 3:57PM EDT2024-07-191.951.921.98+0.14+7.73%3612,40690.04%
BILI240920C000180002024-05-17 1:02PM EDT2024-09-202.832.532.78+0.33+13.20%2657581.49%
BILI241018C000180002024-05-16 9:32AM EDT2024-10-182.542.803.050.00-13,31679.98%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI240524P000180002024-05-17 2:42PM EDT2024-05-242.001.702.16+2.00-208130.86%
BILI240531P000180002024-04-25 12:24PM EDT2024-05-315.702.062.290.00--2109.38%
BILI240607P000180002024-05-15 11:37AM EDT2024-06-073.132.182.98+3.13--1114.75%
BILI240621P000180002024-05-17 10:32AM EDT2024-06-212.682.682.73-0.67-20.00%171994.24%
BILI240719P000180002023-11-29 12:04PM EDT2024-07-196.106.356.450.00--3206.84%
BILI240920P000180002024-05-07 10:26AM EDT2024-09-205.303.303.800.00-11270.85%
BILI241018P000180002024-05-17 10:55AM EDT2024-10-183.923.854.00+3.92-12072.75%