UK markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.48-0.75 (-6.13%)
At close: 04:00PM EDT
11.59 +0.11 (+0.96%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240419C000030002024-04-11 10:06AM EDT3.009.257.409.000.00-1043937.50%
BILI240419C000050002024-03-04 3:22PM EDT5.005.356.207.350.00-26506.25%
BILI240419C000060002024-03-07 10:53AM EDT6.004.354.205.450.00-130.00%
BILI240419C000070002024-02-06 1:29PM EDT7.003.262.764.700.00-59303.91%
BILI240419C000080002024-04-09 3:59PM EDT8.003.952.904.550.00-8227247.66%
BILI240419C000090002024-04-10 10:05AM EDT9.002.711.912.770.00-1348199.22%
BILI240419C000095002024-04-10 12:11PM EDT9.502.111.652.710.00-511146.88%
BILI240419C000100002024-04-12 11:03AM EDT10.001.671.311.59-0.52-23.74%11,30996.09%
BILI240419C000105002024-04-11 11:01AM EDT10.501.771.051.100.00-6046167.97%
BILI240419C000110002024-04-12 11:15AM EDT11.000.700.640.70-0.59-45.74%132,06161.72%
BILI240419C000115002024-04-12 3:54PM EDT11.500.400.370.39-0.48-54.55%1,2393,44061.33%
BILI240419C000120002024-04-12 3:51PM EDT12.000.210.200.22-0.34-61.82%1,9339,79364.84%
BILI240419C000125002024-04-12 1:15PM EDT12.500.120.120.13-0.21-63.64%8363870.70%
BILI240419C000130002024-04-12 3:56PM EDT13.000.070.060.08-0.11-61.11%895,27674.61%
BILI240419C000135002024-04-12 9:46AM EDT13.500.050.030.06-0.06-54.55%113780.47%
BILI240419C000140002024-04-12 11:16AM EDT14.000.030.020.05-0.05-62.50%120,03789.06%
BILI240419C000145002024-04-10 12:00PM EDT14.500.030.010.050.00-112497.66%
BILI240419C000150002024-04-11 11:43AM EDT15.000.050.000.610.00-1,0026,534196.48%
BILI240419C000155002024-04-01 9:44AM EDT15.500.050.000.820.00--1233.98%
BILI240419C000160002024-04-12 2:21PM EDT16.000.010.000.070.00-138,033132.81%
BILI240419C000165002024-04-01 10:24AM EDT16.500.030.001.270.00--3307.81%
BILI240419C000170002024-04-09 11:05AM EDT17.000.010.000.230.00-18,686192.19%
BILI240419C000180002024-04-10 9:30AM EDT18.000.020.000.040.00-305,224154.69%
BILI240419C000190002024-04-12 3:16PM EDT19.000.010.000.050.00-11,184175.00%
BILI240419C000200002024-04-12 9:30AM EDT20.000.170.000.01+0.15+750.00%21,073156.25%
BILI240419C000210002024-03-11 10:57AM EDT21.000.090.000.500.00-1189314.06%
BILI240419C000220002024-03-13 1:06PM EDT22.000.040.000.500.00-50212330.47%
BILI240419C000230002024-03-21 9:30AM EDT23.000.040.000.500.00-11,316346.09%
BILI240419C000240002024-02-02 10:30AM EDT24.000.050.000.270.00-1116315.63%
BILI240419C000250002024-04-08 11:11AM EDT25.000.040.000.500.00-338374.22%
BILI240419C000300002024-02-13 10:30AM EDT30.000.020.000.110.00-1552331.25%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240419P000050002023-11-30 4:58PM EDT5.000.040.010.460.00-1039474.22%
BILI240419P000060002024-02-08 2:33PM EDT6.000.090.000.260.00-15329.69%
BILI240419P000070002024-03-28 11:00AM EDT7.000.010.000.040.00-5597181.25%
BILI240419P000080002024-04-08 11:17AM EDT8.000.010.000.500.00-171,356249.22%
BILI240419P000085002024-03-28 12:33PM EDT8.500.030.001.270.00-55318.75%
BILI240419P000090002024-04-12 2:21PM EDT9.000.010.010.140.00-135,905130.47%
BILI240419P000095002024-04-10 12:00PM EDT9.500.020.000.050.00-14482.81%
BILI240419P000100002024-04-12 1:45PM EDT10.000.040.010.04+0.02+100.00%1,7504,44964.06%
BILI240419P000105002024-04-12 1:07PM EDT10.500.060.060.07+0.03+100.00%7633859.77%
BILI240419P000110002024-04-12 2:46PM EDT11.000.170.160.19+0.09+112.50%3072,61658.98%
BILI240419P000115002024-04-12 3:52PM EDT11.500.380.370.40+0.22+137.50%32788958.98%
BILI240419P000120002024-04-12 3:38PM EDT12.000.680.690.72+0.35+106.06%12416,70260.35%
BILI240419P000125002024-04-12 10:32AM EDT12.500.861.091.14+0.27+45.76%222664.06%
BILI240419P000130002024-04-12 10:26AM EDT13.001.391.531.60+0.42+43.30%202,52266.41%
BILI240419P000135002024-04-10 11:50AM EDT13.502.011.732.650.00-24117.58%
BILI240419P000140002024-04-11 9:30AM EDT14.002.011.872.780.00-2510,398155.08%
BILI240419P000145002024-04-10 9:41AM EDT14.502.802.734.05+2.80--200194.92%
BILI240419P000150002024-04-12 9:40AM EDT15.003.352.624.55+0.54+19.22%2003,939127.34%
BILI240419P000160002024-02-20 10:41AM EDT16.006.054.704.900.00-229218.36%
BILI240419P000170002024-04-09 9:30AM EDT17.005.554.456.500.00-3862385.16%
BILI240419P000180002024-03-20 10:28AM EDT18.005.955.107.550.00-12420.31%
BILI240419P000190002024-03-13 10:44AM EDT19.006.377.307.400.00-110.00%
BILI240419P000200002024-02-23 4:41PM EDT20.0010.008.109.400.00-1010290.63%
BILI240419P000220002023-08-22 10:50AM EDT22.008.259.309.450.00--10.00%
BILI240419P000230002023-10-12 3:14PM EDT23.009.408.959.050.00-280.00%
BILI240419P000250002023-11-28 10:41AM EDT25.0011.550.000.000.00--00.00%