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:16.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI240510C000160002024-05-03 3:55PM EDT2024-05-100.360.340.370.00-251784102.73%
BILI240517C000160002024-05-03 1:12PM EDT2024-05-170.580.570.61-0.02-3.33%633,56192.77%
BILI240524C000160002024-05-03 3:43PM EDT2024-05-240.770.750.99-0.08-9.41%216995.90%
BILI240531C000160002024-05-03 1:03PM EDT2024-05-310.910.901.01+0.03+3.41%10525387.89%
BILI240621C000160002024-05-03 3:47PM EDT2024-06-211.331.331.37+0.01+0.76%3510,74284.57%
BILI240719C000160002024-05-03 3:54PM EDT2024-07-191.731.691.75+0.15+9.49%9810,31780.91%
BILI240920C000160002024-05-03 11:15AM EDT2024-09-202.282.372.45+0.14+6.54%160278.76%
BILI241018C000160002024-05-03 10:46AM EDT2024-10-182.722.532.64+0.17+6.67%151876.22%
BILI250117C000160002024-05-03 2:55PM EDT2025-01-173.223.253.30-0.08-2.42%130975.39%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI240510P000160002024-05-03 12:52PM EDT2024-05-101.611.371.54-0.09-5.29%141091.99%
BILI240517P000160002024-05-03 9:32AM EDT2024-05-171.651.711.74-2.25-57.69%145089.45%
BILI240621P000160002024-05-03 11:05AM EDT2024-06-212.492.392.44-0.03-1.19%1212679.59%
BILI240719P000160002024-05-03 1:10PM EDT2024-07-192.752.692.78-2.65-49.07%246075.20%
BILI240920P000160002024-05-03 3:53PM EDT2024-09-203.253.253.35-0.10-2.99%173371.09%
BILI241018P000160002024-05-02 2:17PM EDT2024-10-183.353.403.500.00-17118768.60%