Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00015000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| BILI240517C00015000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| BILI240524C00015000 | 2024-05-06 2:54PM EDT | 2024-05-24 | 0.97 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| BILI240531C00015000 | 2024-05-06 3:29PM EDT | 2024-05-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BILI240607C00015000 | 2024-05-06 11:55AM EDT | 2024-06-07 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BILI240621C00015000 | 2024-05-06 2:48PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 1.56% |
| BILI240719C00015000 | 2024-05-06 3:19PM EDT | 2024-07-19 | 1.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| BILI240920C00015000 | 2024-05-06 11:46AM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| BILI241018C00015000 | 2024-05-06 11:43AM EDT | 2024-10-18 | 2.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| BILI250117C00015000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| BILI260116C00015000 | 2024-05-06 11:09AM EDT | 2026-01-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00015000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 0.64 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| BILI240517P00015000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| BILI240531P00015000 | 2024-05-06 12:14PM EDT | 2024-05-31 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI240607P00015000 | 2024-05-06 11:52AM EDT | 2024-06-07 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240621P00015000 | 2024-05-06 2:45PM EDT | 2024-06-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BILI240719P00015000 | 2024-05-03 1:12PM EDT | 2024-07-19 | 2.11 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| BILI240920P00015000 | 2024-05-06 11:37AM EDT | 2024-09-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI241018P00015000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 2.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BILI250117P00015000 | 2024-05-06 9:34AM EDT | 2025-01-17 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI260116P00015000 | 2024-04-29 10:34AM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.