Canada markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.83+0.11 (+0.75%)
At close: 04:00PM EDT
14.81 -0.02 (-0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:13.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI240510C000130002024-05-03 3:14PM EDT2024-05-101.961.922.05+0.12+6.52%571,19395.70%
BILI240517C000130002024-05-03 1:18PM EDT2024-05-172.051.772.19+0.07+3.54%592,42066.80%
BILI240524C000130002024-05-03 10:48AM EDT2024-05-242.192.212.83+0.19+9.50%1167107.23%
BILI240531C000130002024-05-03 3:28PM EDT2024-05-312.381.322.50+0.55+30.05%524791.41%
BILI240621C000130002024-05-03 3:33PM EDT2024-06-212.682.022.77-0.05-1.83%123,54562.99%
BILI240719C000130002024-05-03 1:51PM EDT2024-07-192.973.003.10+0.02+0.68%2133,88879.10%
BILI240920C000130002024-05-03 3:41PM EDT2024-09-203.653.653.75+0.15+4.29%204,31079.00%
BILI241018C000130002024-05-02 1:02PM EDT2024-10-183.683.803.950.00-513077.10%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI240510P000130002024-05-03 3:46PM EDT2024-05-100.090.090.11-0.06-40.00%3617082.81%
BILI240517P000130002024-05-03 3:20PM EDT2024-05-170.240.230.25-0.06-20.00%9450579.69%
BILI240524P000130002024-05-03 3:49PM EDT2024-05-240.350.350.38-0.10-22.22%174877.73%
BILI240531P000130002024-05-03 10:16AM EDT2024-05-310.480.370.54-0.09-15.79%64374.71%
BILI240621P000130002024-05-03 3:47PM EDT2024-06-210.760.780.80-0.07-8.43%211,22575.78%
BILI240719P000130002024-05-02 3:09PM EDT2024-07-191.001.061.11-0.08-7.41%21,50373.34%
BILI240920P000130002024-05-02 2:25PM EDT2024-09-201.551.581.650.00-2082371.09%
BILI241018P000130002024-05-03 11:09AM EDT2024-10-181.791.631.80-0.56-23.83%1626167.77%