UK markets close in 1 hour 13 minutes

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.32+0.28 (+1.89%)
As of 10:17AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240726C000120002024-07-22 9:35AM EDT12.003.103.353.50+0.06+1.97%11154.69%
BILI240726C000130002024-07-10 12:42PM EDT13.004.002.302.530.00-55110.94%
BILI240726C000135002024-07-19 12:33PM EDT13.501.591.742.020.00-2280.47%
BILI240726C000140002024-07-22 9:33AM EDT14.001.531.371.60+0.36+30.77%518188.67%
BILI240726C000145002024-07-19 3:16PM EDT14.500.800.861.080.00-2263.28%
BILI240726C000150002024-07-22 9:56AM EDT15.000.720.700.77+0.20+38.46%2444178.91%
BILI240726C000155002024-07-22 9:56AM EDT15.500.470.440.46+0.15+46.88%14137874.02%
BILI240726C000160002024-07-22 9:54AM EDT16.000.310.250.28+0.11+55.00%42680573.44%
BILI240726C000165002024-07-22 9:54AM EDT16.500.170.140.16+0.04+30.77%2131,13173.83%
BILI240726C000170002024-07-22 9:36AM EDT17.000.100.080.09+0.02+25.00%401,59475.78%
BILI240726C000175002024-07-19 3:22PM EDT17.500.070.050.060.00-1471,50380.47%
BILI240726C000180002024-07-22 9:30AM EDT18.000.040.030.050.00-134086.72%
BILI240726C000185002024-07-17 11:23AM EDT18.500.130.020.040.00-117492.19%
BILI240726C000190002024-07-22 10:01AM EDT19.000.020.020.03-0.02-50.00%26621399.22%
BILI240726C000195002024-07-16 12:27PM EDT19.500.140.010.030.00-782104.69%
BILI240726C000200002024-07-18 2:29PM EDT20.000.050.010.020.00-6100109.38%
BILI240726C000205002024-07-17 2:00PM EDT20.500.050.010.020.00-1029117.19%
BILI240726C000210002024-07-22 9:30AM EDT21.000.020.010.02-0.01-33.33%3154125.00%
BILI240726C000225002024-07-09 1:40PM EDT22.500.150.010.030.00-6168153.13%
BILI240726C000240002024-07-08 10:27AM EDT24.000.090.010.030.00--17175.00%
BILI240726C000250002024-07-22 9:44AM EDT25.000.010.000.02-0.09-90.00%12156171.88%
BILI240726C000280002024-07-19 2:52PM EDT28.000.010.000.490.00-600600344.53%
BILI240726C000300002024-07-18 9:30AM EDT30.000.030.000.030.00-29155237.50%
BILI240726C000315002024-07-18 10:38AM EDT31.500.020.000.020.00-30240237.50%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240726P000095002024-07-08 10:15AM EDT9.500.010.000.030.00-89190.63%
BILI240726P000105002024-07-15 3:42PM EDT10.500.010.000.030.00-26153.13%
BILI240726P000115002024-06-20 9:30AM EDT11.500.330.000.150.00-11164.06%
BILI240726P000120002024-07-22 9:33AM EDT12.000.010.010.02-0.02-66.67%3523106.25%
BILI240726P000125002024-07-17 11:20AM EDT12.500.020.010.030.00-192995.31%
BILI240726P000130002024-07-22 9:50AM EDT13.000.020.010.03-0.01-33.33%14472679.69%
BILI240726P000135002024-07-22 10:01AM EDT13.500.020.010.04-0.05-71.43%20151767.19%
BILI240726P000140002024-07-22 9:37AM EDT14.000.060.050.08-0.08-57.14%91,06965.23%
BILI240726P000145002024-07-22 9:56AM EDT14.500.140.120.15-0.17-58.62%9423061.33%
BILI240726P000150002024-07-22 9:57AM EDT15.000.280.280.32-0.22-44.00%8548962.70%
BILI240726P000155002024-07-22 9:56AM EDT15.500.510.510.55-0.31-37.80%1065360.74%
BILI240726P000160002024-07-22 9:47AM EDT16.000.750.710.92-0.39-34.21%10322053.13%
BILI240726P000165002024-07-19 3:38PM EDT16.501.631.191.380.00-18265.63%
BILI240726P000170002024-07-19 11:48AM EDT17.001.981.631.710.00-1318760.16%
BILI240726P000175002024-07-19 3:47PM EDT17.502.552.052.300.00-23100.78%
BILI240726P000180002024-07-15 11:54AM EDT18.002.292.542.740.00-21296.48%
BILI240726P000185002024-07-19 12:09PM EDT18.503.453.003.250.00-13112.50%
BILI240726P000190002024-07-17 2:12PM EDT19.003.503.553.750.00-57123.44%
BILI240726P000195002024-07-12 9:51AM EDT19.502.554.004.250.00--5135.16%
BILI240726P000200002024-07-15 10:05AM EDT20.004.154.505.350.00-200200197.66%
BILI240726P000225002024-06-25 12:18PM EDT22.505.407.007.150.00--60.00%
BILI240726P000230002024-07-19 1:49PM EDT23.008.007.507.650.00-660.00%