Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00017000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 346 | 125.00% |
| BILI240517C00017000 | 2024-05-09 2:58PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.13 | -0.06 | -37.50% | 37 | 3,230 | 97.27% |
| BILI240524C00017000 | 2024-05-09 2:12PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.27 | 0.00 | - | 1 | 74 | 93.95% |
| BILI240531C00017000 | 2024-05-09 9:39AM EDT | 2024-05-31 | 0.41 | 0.40 | 0.43 | +0.01 | +2.50% | 6 | 111 | 93.46% |
| BILI240621C00017000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.78 | 0.76 | 0.79 | +0.09 | +13.04% | 42 | 28,157 | 89.55% |
| BILI240719C00017000 | 2024-05-09 3:32PM EDT | 2024-07-19 | 1.07 | 1.08 | 1.11 | +0.02 | +1.90% | 24 | 29,759 | 83.94% |
| BILI240920C00017000 | 2024-05-09 11:57AM EDT | 2024-09-20 | 1.69 | 1.63 | 1.69 | +0.03 | +1.81% | 1 | 1,276 | 78.42% |
| BILI241018C00017000 | 2024-05-09 12:00PM EDT | 2024-10-18 | 1.88 | 1.82 | 1.87 | -0.12 | -6.00% | 1 | 28 | 76.37% |
| BILI260116C00017000 | 2024-05-09 12:15PM EDT | 2026-01-16 | 4.40 | 4.05 | 4.40 | +0.15 | +3.53% | 1 | 1,161 | 72.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00017000 | 2024-05-09 3:18PM EDT | 2024-05-10 | 2.90 | 2.33 | 4.55 | -0.40 | -12.12% | 5 | 7 | 327.73% |
| BILI240517P00017000 | 2024-05-07 10:21AM EDT | 2024-05-17 | 3.30 | 2.65 | 4.60 | 0.00 | - | 5 | 13 | 179.88% |
| BILI240621P00017000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 3.25 | 3.60 | 3.70 | 0.00 | - | 55 | 108 | 82.81% |
| BILI240719P00017000 | 2024-05-03 12:45PM EDT | 2024-07-19 | 3.50 | 3.90 | 3.95 | 0.00 | - | 14 | 16 | 77.05% |
| BILI240920P00017000 | 2024-05-03 11:15AM EDT | 2024-09-20 | 4.00 | 4.30 | 4.40 | 0.00 | - | 4 | 4 | 69.43% |
| BILI241018P00017000 | 2024-05-03 11:17AM EDT | 2024-10-18 | 4.15 | 4.45 | 4.55 | 0.00 | - | 17 | 17 | 67.33% |
| BILI260116P00017000 | 2024-04-24 10:42AM EDT | 2026-01-16 | 6.64 | 6.10 | 6.30 | 0.00 | - | 5 | 108 | 58.08% |
© 2024 Yahoo. All rights reserved.