Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230331C00015000 | 2023-03-23 12:55PM EDT | 15.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BILI230331C00015500 | 2023-03-14 1:16PM EDT | 15.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BILI230331C00016000 | 2023-03-23 2:24PM EDT | 16.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| BILI230331C00017000 | 2023-03-28 11:14AM EDT | 17.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| BILI230331C00018000 | 2023-03-15 10:49AM EDT | 18.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BILI230331C00018500 | 2023-03-17 9:38AM EDT | 18.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 305 | 0.00% |
| BILI230331C00019000 | 2023-03-24 9:32AM EDT | 19.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 210 | 0.00% |
| BILI230331C00019500 | 2023-03-21 10:17AM EDT | 19.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 101 | 0.00% |
| BILI230331C00020000 | 2023-03-28 2:54PM EDT | 20.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 40 | 81 | 0.00% |
| BILI230331C00020500 | 2023-03-21 2:50PM EDT | 20.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 80 | 0.00% |
| BILI230331C00021000 | 2023-03-28 2:50PM EDT | 21.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 30 | 179 | 0.00% |
| BILI230331C00021500 | 2023-03-24 12:09PM EDT | 21.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | - | 191 | 0.00% |
| BILI230331C00022000 | 2023-03-27 3:37PM EDT | 22.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | - | 338 | 0.00% |
| BILI230331C00022500 | 2023-03-28 9:59AM EDT | 22.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 12 | 439 | 0.00% |
| BILI230331C00023000 | 2023-03-28 3:10PM EDT | 23.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 34 | 685 | 0.00% |
| BILI230331C00023500 | 2023-03-28 3:42PM EDT | 23.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 88 | 600 | 0.00% |
| BILI230331C00024000 | 2023-03-28 3:11PM EDT | 24.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 8 | 329 | 0.00% |
| BILI230331C00024500 | 2023-03-28 1:40PM EDT | 24.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 33 | 750 | 0.00% |
| BILI230331C00025000 | 2023-03-28 3:39PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 180 | 1,040 | 0.00% |
| BILI230331C00025500 | 2023-03-28 3:47PM EDT | 25.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 80 | 362 | 6.25% |
| BILI230331C00026000 | 2023-03-28 3:47PM EDT | 26.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 722 | 800 | 12.50% |
| BILI230331C00026500 | 2023-03-28 3:09PM EDT | 26.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 76 | 122 | 12.50% |
| BILI230331C00027000 | 2023-03-28 2:46PM EDT | 27.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 61 | 293 | 25.00% |
| BILI230331C00027500 | 2023-03-28 2:46PM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 169 | 25.00% |
| BILI230331C00028000 | 2023-03-28 3:41PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 158 | 422 | 25.00% |
| BILI230331C00028500 | 2023-03-28 3:07PM EDT | 28.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 57 | 50.00% |
| BILI230331C00029000 | 2023-03-28 2:17PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 50.00% |
| BILI230331C00029500 | 2023-03-28 3:07PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| BILI230331C00030000 | 2023-03-28 3:08PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 50.00% |
| BILI230331C00030500 | 2023-03-27 2:36PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 34 | 50.00% |
| BILI230331C00031000 | 2023-03-28 9:33AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 50.00% |
| BILI230331C00032000 | 2023-03-27 10:32AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 38 | 50.00% |
| BILI230331C00035000 | 2023-03-24 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230331P00014500 | 2023-03-16 11:37AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BILI230331P00015000 | 2023-03-28 9:31AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| BILI230331P00015500 | 2023-03-20 10:23AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BILI230331P00016000 | 2023-03-20 11:40AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| BILI230331P00016500 | 2023-03-17 9:55AM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| BILI230331P00017000 | 2023-03-27 1:28PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 466 | 50.00% |
| BILI230331P00017500 | 2023-03-23 12:03PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 500 | 50.00% |
| BILI230331P00018000 | 2023-03-28 2:08PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 238 | 50.00% |
| BILI230331P00018500 | 2023-03-28 9:31AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 420 | 50.00% |
| BILI230331P00019000 | 2023-03-28 11:47AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 393 | 50.00% |
| BILI230331P00019500 | 2023-03-24 9:33AM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 278 | 50.00% |
| BILI230331P00020000 | 2023-03-28 3:28PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 1,282 | 50.00% |
| BILI230331P00020500 | 2023-03-28 3:41PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| BILI230331P00021000 | 2023-03-28 3:41PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 677 | 50.00% |
| BILI230331P00021500 | 2023-03-28 2:19PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 717 | 50.00% |
| BILI230331P00022000 | 2023-03-28 3:48PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 710 | 50.00% |
| BILI230331P00022500 | 2023-03-28 3:29PM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 468 | 25.00% |
| BILI230331P00023000 | 2023-03-28 2:55PM EDT | 23.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 111 | 1,001 | 25.00% |
| BILI230331P00023500 | 2023-03-28 3:48PM EDT | 23.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 99 | 268 | 25.00% |
| BILI230331P00024000 | 2023-03-28 3:42PM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 85 | 1,212 | 12.50% |
| BILI230331P00024500 | 2023-03-28 3:57PM EDT | 24.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 187 | 331 | 6.25% |
| BILI230331P00025000 | 2023-03-28 2:11PM EDT | 25.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 93 | 210 | 1.56% |
| BILI230331P00025500 | 2023-03-28 9:53AM EDT | 25.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| BILI230331P00026000 | 2023-03-28 3:10PM EDT | 26.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
| BILI230331P00026500 | 2023-03-23 11:37AM EDT | 26.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| BILI230331P00027000 | 2023-03-03 1:05PM EDT | 27.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BILI230331P00027500 | 2023-03-24 10:08AM EDT | 27.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| BILI230331P00028000 | 2023-03-28 12:59PM EDT | 28.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BILI230331P00029500 | 2023-03-27 9:34AM EDT | 29.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
