BILI - Bilibili Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230721C00005000 | 2023-04-10 10:28AM EDT | 5.00 | 15.95 | 13.75 | 13.95 | 0.00 | - | 1 | 4 | 744.14% |
| BILI230721C00007000 | 2023-04-18 2:03PM EDT | 7.00 | 14.55 | 11.25 | 11.40 | 0.00 | - | 7 | 41 | 458.20% |
| BILI230721C00008000 | 2023-04-14 10:00AM EDT | 8.00 | 13.45 | 10.15 | 10.35 | 0.00 | - | 10 | 14 | 391.02% |
| BILI230721C00009000 | 2023-03-31 1:31PM EDT | 9.00 | 14.90 | 11.35 | 11.65 | 0.00 | - | 5 | 5 | 535.35% |
| BILI230721C00010000 | 2023-05-31 11:07AM EDT | 10.00 | 5.70 | 5.40 | 5.50 | 0.00 | - | 1 | 231 | 82.81% |
| BILI230721C00011000 | 2023-06-01 10:13AM EDT | 11.00 | 3.80 | 4.45 | 4.60 | 0.00 | - | 2 | 29 | 76.76% |
| BILI230721C00012000 | 2023-06-01 10:35AM EDT | 12.00 | 3.05 | 3.60 | 3.70 | 0.00 | - | 1 | 41 | 71.88% |
| BILI230721C00013000 | 2023-05-30 9:35AM EDT | 13.00 | 4.60 | 2.81 | 2.89 | 0.00 | - | 1 | 389 | 68.36% |
| BILI230721C00014000 | 2023-06-02 9:45AM EDT | 14.00 | 2.60 | 2.12 | 2.19 | +0.69 | +36.13% | 1 | 166 | 66.02% |
| BILI230721C00015000 | 2023-06-02 2:12PM EDT | 15.00 | 1.62 | 1.55 | 1.60 | -0.35 | -17.77% | 170 | 223 | 64.36% |
| BILI230721C00016000 | 2023-06-02 1:25PM EDT | 16.00 | 1.20 | 1.12 | 1.15 | -0.12 | -9.09% | 121 | 142 | 64.16% |
| BILI230721C00017000 | 2023-06-02 2:03PM EDT | 17.00 | 0.84 | 0.79 | 0.82 | -0.22 | -20.75% | 454 | 429 | 64.26% |
| BILI230721C00018000 | 2023-06-02 2:47PM EDT | 18.00 | 0.60 | 0.57 | 0.60 | -0.16 | -21.05% | 352 | 521 | 65.63% |
| BILI230721C00019000 | 2023-06-02 10:39AM EDT | 19.00 | 0.43 | 0.41 | 0.44 | -0.11 | -20.37% | 12 | 1,082 | 66.99% |
| BILI230721C00020000 | 2023-06-02 3:13PM EDT | 20.00 | 0.32 | 0.30 | 0.33 | -0.11 | -25.58% | 43 | 2,135 | 68.65% |
| BILI230721C00021000 | 2023-06-02 3:32PM EDT | 21.00 | 0.24 | 0.21 | 0.26 | -0.02 | -7.69% | 42 | 9,244 | 70.12% |
| BILI230721C00022000 | 2023-06-02 9:49AM EDT | 22.00 | 0.20 | 0.17 | 0.20 | +0.04 | +25.00% | 10 | 1,384 | 72.46% |
| BILI230721C00023000 | 2023-06-02 9:46AM EDT | 23.00 | 0.19 | 0.14 | 0.17 | +0.05 | +35.71% | 10 | 651 | 75.39% |
| BILI230721C00024000 | 2023-06-01 10:51AM EDT | 24.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 7 | 325 | 77.54% |
| BILI230721C00025000 | 2023-06-02 3:49PM EDT | 25.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 20 | 1,050 | 79.88% |
| BILI230721C00026000 | 2023-06-02 2:19PM EDT | 26.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 11 | 1,320 | 82.23% |
| BILI230721C00027000 | 2023-05-31 3:47PM EDT | 27.00 | 0.17 | 0.08 | 0.09 | 0.00 | - | 33 | 1,275 | 85.94% |
| BILI230721C00028000 | 2023-05-19 10:14AM EDT | 28.00 | 0.24 | 0.05 | 0.08 | 0.00 | - | 8 | 530 | 85.94% |
| BILI230721C00029000 | 2023-05-30 12:28PM EDT | 29.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 20 | 555 | 88.67% |
| BILI230721C00030000 | 2023-06-02 12:18PM EDT | 30.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 4 | 2,189 | 89.84% |
| BILI230721C00031000 | 2023-06-02 9:37AM EDT | 31.00 | 0.07 | 0.02 | 0.06 | -0.09 | -56.25% | 4 | 3,192 | 90.63% |
| BILI230721C00032000 | 2023-05-10 3:54PM EDT | 32.00 | 0.24 | 0.03 | 0.05 | 0.00 | - | 5 | 1,021 | 93.75% |
| BILI230721C00033000 | 2023-04-24 1:32PM EDT | 33.00 | 0.34 | 0.07 | 0.12 | 0.00 | - | 1 | 1,798 | 110.55% |
| BILI230721C00034000 | 2023-05-12 9:51AM EDT | 34.00 | 0.15 | 0.02 | 0.04 | 0.00 | - | 2 | 65 | 96.09% |
| BILI230721C00035000 | 2023-05-31 3:34PM EDT | 35.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 554 | 3,505 | 99.22% |
| BILI230721C00036000 | 2023-04-21 9:49AM EDT | 36.00 | 0.30 | 0.04 | 0.54 | 0.00 | - | 13 | 187 | 147.85% |
| BILI230721C00037000 | 2023-03-07 10:42AM EDT | 37.00 | 0.69 | 0.45 | 0.51 | 0.00 | - | 1 | 26 | 169.43% |
| BILI230721C00038000 | 2023-04-20 10:00AM EDT | 38.00 | 0.26 | 0.03 | 0.11 | 0.00 | - | 27 | 350 | 120.31% |
| BILI230721C00039000 | 2023-02-24 11:27AM EDT | 39.00 | 0.69 | 0.79 | 0.88 | 0.00 | - | 4 | 154 | 203.03% |
| BILI230721C00040000 | 2023-05-30 10:32AM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 126.95% |
| BILI230721C00041000 | 2023-05-26 3:43PM EDT | 41.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1,000 | 11,000 | 104.69% |
| BILI230721C00042000 | 2023-05-24 11:42AM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 473 | 11,343 | 132.03% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230721P00003000 | 2023-05-19 2:08PM EDT | 3.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 30 | 286.72% |
| BILI230721P00005000 | 2023-06-01 3:24PM EDT | 5.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 112 | 115 | 199.80% |
| BILI230721P00007000 | 2023-04-24 9:47AM EDT | 7.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 6 | 11 | 131.25% |
| BILI230721P00008000 | 2023-06-02 11:25AM EDT | 8.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 210 | 1,122 | 89.06% |
| BILI230721P00009000 | 2023-06-02 9:31AM EDT | 9.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 71 | 84.38% |
| BILI230721P00010000 | 2023-06-02 12:30PM EDT | 10.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 3 | 480 | 78.91% |
| BILI230721P00011000 | 2023-06-02 11:26AM EDT | 11.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 103 | 1,551 | 72.07% |
| BILI230721P00012000 | 2023-06-02 3:27PM EDT | 12.00 | 0.27 | 0.23 | 0.31 | -0.15 | -35.71% | 20 | 249 | 66.99% |
| BILI230721P00013000 | 2023-06-02 11:33AM EDT | 13.00 | 0.45 | 0.44 | 0.50 | -0.01 | -2.17% | 11 | 1,242 | 64.65% |
| BILI230721P00014000 | 2023-06-02 2:11PM EDT | 14.00 | 0.75 | 0.76 | 0.79 | -0.01 | -1.32% | 272 | 11,232 | 62.99% |
| BILI230721P00015000 | 2023-06-02 3:50PM EDT | 15.00 | 1.18 | 1.18 | 1.21 | -0.03 | -2.48% | 49 | 424 | 61.62% |
| BILI230721P00016000 | 2023-06-02 3:04PM EDT | 16.00 | 1.70 | 1.70 | 1.75 | +0.02 | +1.19% | 373 | 631 | 60.06% |
| BILI230721P00017000 | 2023-06-02 3:56PM EDT | 17.00 | 2.42 | 2.40 | 2.44 | -0.31 | -11.36% | 171 | 21,361 | 61.13% |
| BILI230721P00018000 | 2023-06-02 3:41PM EDT | 18.00 | 3.12 | 3.10 | 3.25 | -0.53 | -14.52% | 93 | 546 | 60.84% |
| BILI230721P00019000 | 2023-06-02 10:24AM EDT | 19.00 | 3.90 | 3.95 | 4.10 | -0.60 | -13.33% | 1 | 3,625 | 62.01% |
| BILI230721P00020000 | 2023-06-02 11:32AM EDT | 20.00 | 4.85 | 4.85 | 5.05 | +0.05 | +1.04% | 10 | 300 | 65.43% |
| BILI230721P00021000 | 2023-05-30 12:47PM EDT | 21.00 | 5.10 | 5.80 | 5.90 | 0.00 | - | 2 | 255 | 64.45% |
| BILI230721P00022000 | 2023-05-24 10:16AM EDT | 22.00 | 5.10 | 6.70 | 6.85 | 0.00 | - | 6 | 498 | 62.31% |
| BILI230721P00023000 | 2023-05-10 11:12AM EDT | 23.00 | 4.90 | 7.70 | 7.90 | 0.00 | - | 10 | 572 | 71.29% |
| BILI230721P00024000 | 2023-06-02 9:30AM EDT | 24.00 | 8.00 | 8.65 | 8.80 | -0.75 | -8.57% | 1 | 414 | 64.06% |
| BILI230721P00025000 | 2023-05-23 10:06AM EDT | 25.00 | 6.92 | 9.60 | 9.80 | 0.00 | - | 1 | 396 | 60.94% |
| BILI230721P00026000 | 2023-04-12 9:36AM EDT | 26.00 | 6.10 | 7.75 | 8.05 | 0.00 | - | 7 | 59 | 0.00% |
| BILI230721P00027000 | 2023-04-04 9:54AM EDT | 27.00 | 6.95 | 7.65 | 7.80 | 0.00 | - | 33 | 314 | 0.00% |
| BILI230721P00028000 | 2023-04-05 12:47PM EDT | 28.00 | 7.97 | 8.20 | 8.35 | 0.00 | - | 1 | 459 | 0.00% |
| BILI230721P00029000 | 2023-05-12 3:51PM EDT | 29.00 | 10.95 | 13.65 | 13.80 | 0.00 | - | 3 | 138 | 85.16% |
| BILI230721P00030000 | 2023-04-04 9:54AM EDT | 30.00 | 9.40 | 10.35 | 10.55 | 0.00 | - | 3 | 264 | 0.00% |
| BILI230721P00031000 | 2023-05-01 9:31AM EDT | 31.00 | 10.95 | 15.30 | 15.50 | 0.00 | - | 2 | 25 | 0.00% |
| BILI230721P00032000 | 2023-04-28 12:29PM EDT | 32.00 | 11.95 | 15.05 | 15.20 | 0.00 | - | 4 | 123 | 0.00% |
| BILI230721P00033000 | 2023-04-03 9:35AM EDT | 33.00 | 10.95 | 14.05 | 14.30 | 0.00 | - | 8 | 163 | 0.00% |
| BILI230721P00034000 | 2023-04-03 9:54AM EDT | 34.00 | 11.95 | 15.05 | 15.25 | 0.00 | - | 1 | 52 | 0.00% |
| BILI230721P00035000 | 2023-05-24 2:59PM EDT | 35.00 | 17.75 | 19.55 | 19.75 | 0.00 | - | 200 | 0 | 111.72% |
| BILI230721P00036000 | 2023-05-01 9:55AM EDT | 36.00 | 15.70 | 20.30 | 20.40 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230721P00037000 | 2023-03-31 11:46AM EDT | 37.00 | 13.85 | 16.65 | 16.85 | 0.00 | - | 5 | 21 | 0.00% |
| BILI230721P00038000 | 2023-06-01 11:04AM EDT | 38.00 | 22.90 | 22.55 | 22.75 | 0.00 | - | 1 | 0 | 120.31% |
| BILI230721P00039000 | 2023-05-15 10:05AM EDT | 39.00 | 20.25 | 23.55 | 23.75 | 0.00 | - | 2 | 0 | 123.05% |
| BILI230721P00040000 | 2023-05-17 2:42PM EDT | 40.00 | 21.25 | 24.55 | 24.75 | 0.00 | - | 260 | 0 | 125.78% |
| BILI230721P00041000 | 2023-05-03 10:27AM EDT | 41.00 | 22.25 | 25.50 | 25.70 | 0.00 | - | 4 | 0 | 109.38% |
| BILI230721P00042000 | 2023-06-01 11:06AM EDT | 42.00 | 26.95 | 26.60 | 26.80 | 0.00 | - | 5 | 0 | 110.94% |
© 2023 Yahoo. All rights reserved.