UK Markets close in 18 mins

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.50+2.91 (+23.11%)
As of 11:11AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI221216C000025002022-08-02 11:51AM EST2.5021.8222.5522.800.00-110.00%
BILI221216C000050002022-08-02 11:51AM EST5.0019.5520.1020.300.00-110.00%
BILI221216C000125002022-08-11 9:20AM EST12.5014.2013.0513.25+1.70+13.60%171,238.28%
BILI221216C000175002022-08-09 8:46AM EST17.508.808.959.150.00-1105770.70%
BILI221216C000200002022-08-11 9:53AM EST20.007.807.207.40+2.00+34.48%2515652.44%
BILI221216C000225002022-08-11 9:43AM EST22.506.205.755.95+1.05+20.39%7373572.07%
BILI221216C000250002022-08-11 8:52AM EST25.005.154.504.70+1.12+27.79%19697509.96%
BILI221216C000300002022-08-11 8:48AM EST30.003.202.752.88+0.75+30.61%61,314431.06%
BILI221216C000350002022-08-11 8:56AM EST35.002.001.701.78+0.52+35.14%417,140387.11%
BILI221216C000400002022-08-10 8:57AM EST40.000.851.061.16-0.10-10.53%105,280361.91%
BILI221216C000450002022-08-11 11:04AM EST45.000.810.730.79+0.18+28.57%1835350.00%
BILI221216C000500002022-08-10 10:06AM EST50.000.420.510.59-0.04-8.70%101,216344.34%
BILI221216C000550002022-08-10 10:05AM EST55.000.310.380.44-0.04-11.43%102,882341.02%
BILI221216C000600002022-08-11 10:50AM EST60.000.310.310.33-0.03-8.82%3131,573340.63%
BILI221216C000650002022-08-05 8:53AM EST65.000.210.210.260.00-39742335.94%
BILI221216C000700002022-08-04 10:55AM EST70.000.210.160.210.00-29,080335.55%
BILI221216C000750002022-07-28 2:34PM EST75.000.250.050.300.00-691,824343.75%
BILI221216C000800002022-08-05 8:40AM EST80.000.100.050.290.00-206,212352.73%
BILI221216C000850002022-08-05 8:41AM EST85.000.080.040.280.00-20828359.38%
BILI221216C000900002022-08-08 10:34AM EST90.000.040.030.270.00-1556364.84%
BILI221216C000950002022-08-02 12:16PM EST95.000.080.030.270.00-20172373.44%
BILI221216C001000002022-08-11 8:30AM EST100.000.070.020.20-0.01-12.50%1553365.63%
BILI221216C001050002022-07-01 10:31AM EST105.000.210.020.240.00-7284381.25%
BILI221216C001100002022-07-20 11:40AM EST110.000.010.010.240.00-177385.94%
BILI221216C001150002022-08-03 8:50AM EST115.000.050.010.230.00-15304390.63%
BILI221216C001200002022-07-29 12:33PM EST120.000.060.030.220.00-2292398.44%
BILI221216C001250002022-08-04 2:09PM EST125.000.060.010.210.00-30220398.44%
BILI221216C001300002022-01-03 9:36AM EST130.000.950.171.030.00-1027522.27%
BILI221216C001350002021-12-23 10:48AM EST135.001.000.080.950.00-130165514.06%
BILI221216C001400002022-07-01 10:30AM EST140.000.100.000.160.00-1430398.44%
BILI221216C001450002021-12-21 9:30AM EST145.000.720.130.930.00-1111528.13%
BILI221216C001500002022-01-05 1:26PM EST150.000.500.240.85-0.01-1.96%1332536.33%
BILI221216C001550002021-11-18 2:54PM EST155.003.300.451.270.00-333589.06%
BILI221216C001600002022-07-06 8:30AM EST160.000.100.000.090.00-1114392.19%
BILI221216C001650002021-12-21 10:58AM EST165.000.700.131.560.00-159597.27%
BILI221216C001700002021-12-15 9:36AM EST170.000.910.120.600.00-610519.92%
BILI221216C001750002021-12-02 1:00PM EST175.001.500.201.120.00-15579.69%
BILI221216C001800002021-12-30 10:03AM EST180.000.630.250.590.00-466541.41%
BILI221216C001850002021-10-22 10:38AM EST185.002.900.000.000.00-4050.00%
BILI221216C001900002021-12-30 10:02AM EST190.000.570.031.000.00-634567.97%
BILI221216C001950002021-12-21 10:19AM EST195.000.560.121.020.00-550581.64%
BILI221216C002000002021-12-07 3:32PM EST200.001.000.121.000.00-876583.98%
BILI221216C002100002021-12-13 12:11PM EST210.000.730.110.000.00-142435.94%
BILI221216C002200002021-11-10 6:46AM EST220.000.800.151.360.00-3666630.08%
BILI221216C002300002022-07-05 8:37AM EST230.000.030.000.040.00-361,558406.25%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI221216P000050002022-07-15 8:30AM EST5.000.080.000.090.00--13259.38%
BILI221216P000075002022-08-11 9:11AM EST7.500.090.050.17+0.09-80275203.91%
BILI221216P000100002022-08-03 11:45AM EST10.000.350.130.290.00-2587156.25%
BILI221216P000125002022-08-09 11:06AM EST12.500.520.430.480.00-166121.88%
BILI221216P000150002022-08-09 11:06AM EST15.000.930.770.840.00-11,50376.76%
BILI221216P000175002022-08-04 10:49AM EST17.501.551.321.380.00-45300.00%
BILI221216P000200002022-08-11 8:47AM EST20.002.002.032.15-0.38-15.97%14800.00%
BILI221216P000225002022-08-09 8:56AM EST22.503.403.053.200.00-251,1570.00%
BILI221216P000250002022-08-11 11:12AM EST25.004.404.254.45-0.20-4.35%51,2130.00%
BILI221216P000300002022-08-11 11:52AM EST30.007.507.407.60-0.85-10.18%751,7180.00%
BILI221216P000350002022-08-05 2:09PM EST35.0012.1011.3011.500.00-215,8220.00%
BILI221216P000400002022-08-11 9:13AM EST40.0015.0015.6515.90-3.30-18.03%894,9670.00%
BILI221216P000450002022-07-28 9:52AM EST45.0020.9020.3020.500.00-5900.00%
BILI221216P000500002022-08-05 9:20AM EST50.0026.1025.0525.250.00-11,7990.00%
BILI221216P000550002022-07-13 2:35PM EST55.0030.8729.9030.150.00-12150.00%
BILI221216P000600002022-07-19 9:48AM EST60.0034.5534.8534.950.00-13350.00%
BILI221216P000650002022-07-19 9:46AM EST65.0039.4839.7040.000.00-23450.00%
BILI221216P000700002022-07-11 9:48AM EST70.0045.7846.0046.350.00-17280.00%
BILI221216P000750002021-12-03 10:26AM EST75.0029.1030.6533.400.00-12960.00%
BILI221216P000800002022-08-11 8:55AM EST80.0053.7554.6554.90-0.50-0.92%61120.00%
BILI221216P000850002021-11-30 1:01PM EST85.0030.5939.4542.300.00-32400.00%
BILI221216P000900002021-11-26 10:41AM EST90.0032.9045.7546.350.00-11480.00%
BILI221216P000950002022-01-05 11:44AM EST95.0056.6256.1058.45+5.53+10.82%1300.00%
BILI221216P001000002022-07-18 1:50PM EST100.0075.4074.6574.950.00-100.00%
BILI221216P001050002021-12-06 9:56AM EST105.0053.3564.3066.850.00-1130.00%
BILI221216P001100002021-11-10 6:47AM EST110.0046.2552.5056.000.00-20180.00%
BILI221216P001150002021-11-10 6:47AM EST115.0046.0057.0060.500.00-1140.00%
BILI221216P001200002021-12-06 9:49AM EST120.0067.7079.0081.050.00-2210.00%
BILI221216P001250002021-11-18 9:36AM EST125.0062.0074.1077.800.00-220.00%
BILI221216P001300002021-11-10 12:31PM EST130.0054.6570.0074.500.00-2240.00%
BILI221216P001350002021-12-01 11:40AM EST135.0073.2086.8089.750.00-110.00%
BILI221216P001400002021-11-10 6:47AM EST140.0043.8581.0084.000.00-15140.00%
BILI221216P001450002022-01-05 2:18PM EST145.00106.30105.00109.05+58.75+123.55%180.00%
BILI221216P001500002021-12-27 11:02AM EST150.00104.26110.00114.050.00-1130.00%
BILI221216P001550002021-12-23 10:19AM EST155.00109.50115.00119.050.00-120.00%
BILI221216P001600002021-11-10 6:47AM EST160.0064.8599.00104.000.00--30.00%
BILI221216P001700002021-11-10 6:47AM EST170.0092.75110.00113.500.00-22120.00%
BILI221216P001750002021-11-18 9:42AM EST175.00107.00123.70126.450.00-100.00%
BILI221216P001850002021-11-10 6:47AM EST185.0096.93124.00128.500.00-110.00%
BILI221216P001900002021-11-10 6:47AM EST190.0083.50130.00133.500.00--20.00%
BILI221216P002000002021-11-10 6:47AM EST200.00108.99138.50143.500.00-520.00%
BILI221216P002100002021-11-10 6:47AM EST210.00109.50150.00153.500.00-220.00%
BILI221216P002300002021-11-10 6:47AM EST230.00113.60170.00173.500.00-230.00%