Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517C00008000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 4.25 | 5.35 | 7.90 | 0.00 | - | 3 | 10 | 427.34% |
| BILI240621C00008000 | 2024-04-26 10:01AM EDT | 2024-06-21 | 5.25 | 5.85 | 8.60 | 0.00 | - | 15 | 505 | 153.13% |
| BILI240719C00008000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 5.35 | 6.15 | 8.05 | 0.00 | - | 7 | 116 | 108.59% |
| BILI240920C00008000 | 2024-04-15 1:34PM EDT | 2024-09-20 | 3.90 | 6.15 | 9.15 | 0.00 | - | 5 | 21 | 116.70% |
| BILI241018C00008000 | 2024-04-19 10:56AM EDT | 2024-10-18 | 3.80 | 5.95 | 9.40 | 0.00 | - | 3 | 38 | 107.81% |
| BILI260116C00008000 | 2024-05-02 10:41AM EDT | 2026-01-16 | 8.05 | 8.50 | 8.85 | 0.00 | - | 1 | 441 | 80.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00008000 | 2024-04-18 1:42PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 10 | 509.38% |
| BILI240517P00008000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.50 | 0.00 | - | 25 | 32 | 257.03% |
| BILI240531P00008000 | 2024-04-26 1:30PM EDT | 2024-05-31 | 0.02 | 0.00 | 1.29 | 0.00 | - | 5 | 165 | 241.41% |
| BILI240621P00008000 | 2024-05-02 2:02PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.20 | 0.00 | - | 16 | 796 | 107.03% |
| BILI240719P00008000 | 2024-04-26 12:11PM EDT | 2024-07-19 | 0.13 | 0.03 | 0.10 | 0.00 | - | 12 | 144 | 78.13% |
| BILI240920P00008000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 0.31 | 0.18 | 0.23 | 0.00 | - | 1 | 313 | 74.61% |
| BILI241018P00008000 | 2024-05-02 9:35AM EDT | 2024-10-18 | 0.30 | 0.26 | 0.29 | 0.00 | - | 1 | 15 | 73.63% |
| BILI260116P00008000 | 2024-04-24 11:49AM EDT | 2026-01-16 | 1.57 | 1.21 | 1.35 | 0.00 | - | 8 | 575 | 67.09% |
© 2024 Yahoo. All rights reserved.