Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240524C00025000 | 2024-05-17 11:17AM EDT | 2024-05-24 | 0.16 | 0.01 | 0.03 | 0.00 | - | 21 | 46 | 206.25% |
| BILI240531C00025000 | 2024-05-17 9:43AM EDT | 2024-05-31 | 0.24 | 0.06 | 0.25 | 0.00 | - | 2 | 32 | 176.56% |
| BILI240607C00025000 | 2024-05-20 12:00PM EDT | 2024-06-07 | 0.21 | 0.02 | 0.16 | 0.00 | - | 53 | 87 | 123.44% |
| BILI240614C00025000 | 2024-05-13 12:07PM EDT | 2024-06-14 | 0.40 | 0.02 | 0.31 | 0.00 | - | 4 | 4 | 118.75% |
| BILI240621C00025000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.30 | -0.20 | -41.67% | 23 | 4,558 | 118.95% |
| BILI240628C00025000 | 2024-05-17 11:37AM EDT | 2024-06-28 | 0.44 | 0.30 | 0.37 | 0.00 | - | 2 | 18 | 112.89% |
| BILI240719C00025000 | 2024-05-21 2:04PM EDT | 2024-07-19 | 0.49 | 0.47 | 0.50 | -0.11 | -18.33% | 1,123 | 19,688 | 101.17% |
| BILI240920C00025000 | 2024-05-20 11:53AM EDT | 2024-09-20 | 1.00 | 0.96 | 1.00 | -0.20 | -16.67% | 2 | 12,746 | 89.60% |
| BILI241018C00025000 | 2024-05-21 3:46PM EDT | 2024-10-18 | 1.10 | 1.07 | 1.14 | -0.19 | -14.73% | 6 | 393 | 84.67% |
| BILI250117C00025000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 1.62 | 1.47 | 1.81 | -0.18 | -10.00% | 33 | 2,056 | 78.96% |
| BILI260116C00025000 | 2024-05-16 3:31PM EDT | 2026-01-16 | 3.60 | 3.35 | 3.65 | -0.32 | -8.16% | 20 | 293 | 73.83% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240621P00025000 | 2023-12-05 11:08AM EDT | 2024-06-21 | 13.60 | 12.90 | 13.30 | 0.00 | - | 4 | 0 | 328.42% |
| BILI240719P00025000 | 2024-05-14 12:27PM EDT | 2024-07-19 | 9.75 | 9.05 | 9.90 | 0.00 | - | - | 1 | 97.66% |
| BILI240920P00025000 | 2024-05-15 12:09PM EDT | 2024-09-20 | 9.95 | 9.15 | 10.25 | 0.00 | - | - | 8 | 57.81% |
| BILI241018P00025000 | 2024-05-13 1:03PM EDT | 2024-10-18 | 9.95 | 9.30 | 10.30 | 0.00 | - | 2 | 3 | 57.23% |
| BILI250117P00025000 | 2024-04-17 1:17PM EDT | 2025-01-17 | 14.00 | 9.60 | 9.80 | 0.00 | - | 71 | 157 | 45.22% |
| BILI260116P00025000 | 2023-12-22 10:43AM EDT | 2026-01-16 | 14.30 | 15.10 | 15.40 | 0.00 | - | 1 | 1 | 102.88% |
© 2024 Yahoo. All rights reserved.