UK markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.71-0.91 (-5.16%)
At close: 04:00PM EDT
16.76 +0.05 (+0.30%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:16.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240719C000160002024-07-12 2:53PM EDT2024-07-191.181.071.44-0.72-37.89%3111,964102.15%
BILI240726C000160002024-07-12 3:50PM EDT2024-07-261.181.171.40-0.78-39.80%111471.88%
BILI240802C000160002024-07-12 9:51AM EDT2024-08-021.951.492.22+0.14+7.73%24396.68%
BILI240809C000160002024-07-11 1:21PM EDT2024-08-092.211.212.020.00-31369.34%
BILI240816C000160002024-07-12 2:44PM EDT2024-08-161.951.552.20-0.53-21.37%91,34775.20%
BILI240920C000160002024-07-12 3:49PM EDT2024-09-202.611.662.61-0.49-15.81%1222,81562.11%
BILI241018C000160002024-07-12 1:59PM EDT2024-10-182.802.832.92-0.50-15.15%402,03174.90%
BILI250117C000160002024-07-12 2:06PM EDT2025-01-174.003.753.85-0.25-5.88%663,69374.17%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240719P000160002024-07-12 3:53PM EDT2024-07-190.430.380.48+0.15+53.57%7325,14387.50%
BILI240726P000160002024-07-12 3:50PM EDT2024-07-260.590.600.65+0.13+28.26%539876.17%
BILI240802P000160002024-06-20 3:54PM EDT2024-08-021.000.740.990.00--23377.73%
BILI240809P000160002024-07-12 1:46PM EDT2024-08-090.970.890.97+0.06+6.59%31170.70%
BILI240816P000160002024-07-12 11:53AM EDT2024-08-161.100.621.20-0.09-7.56%381,13162.01%
BILI240920P000160002024-07-12 3:52PM EDT2024-09-201.551.661.72+0.11+7.64%101,68271.68%
BILI241018P000160002024-07-08 12:33PM EDT2024-10-182.221.911.980.00-230768.21%
BILI250117P000160002024-07-05 9:31AM EDT2025-01-172.552.432.70-0.50-16.39%150262.60%