Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503C00009000 | 2024-04-29 10:06AM EDT | 9.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240503C00009500 | 2024-04-23 3:00PM EDT | 9.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240503C00010000 | 2024-04-29 3:57PM EDT | 10.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI240503C00010500 | 2024-04-25 10:36AM EDT | 10.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240503C00011000 | 2024-04-26 10:32AM EDT | 11.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BILI240503C00011500 | 2024-04-29 12:16PM EDT | 11.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BILI240503C00012000 | 2024-04-29 3:54PM EDT | 12.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BILI240503C00012500 | 2024-04-29 12:20PM EDT | 12.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BILI240503C00013000 | 2024-04-29 3:53PM EDT | 13.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| BILI240503C00013500 | 2024-04-29 3:59PM EDT | 13.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 3.13% |
| BILI240503C00014000 | 2024-04-29 3:58PM EDT | 14.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| BILI240503C00014500 | 2024-04-29 3:21PM EDT | 14.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| BILI240503C00015000 | 2024-04-29 3:58PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| BILI240503C00015500 | 2024-04-29 3:07PM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| BILI240503C00016000 | 2024-04-29 3:49PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BILI240503C00016500 | 2024-04-29 3:18PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BILI240503C00017000 | 2024-04-29 9:34AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI240503C00018000 | 2024-04-24 10:47AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILI240503C00019000 | 2024-04-29 9:34AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503P00007500 | 2024-03-22 12:42PM EDT | 7.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 451.56% |
| BILI240503P00008000 | 2024-04-12 1:51PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BILI240503P00008500 | 2024-04-19 12:33PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILI240503P00009000 | 2024-04-19 1:24PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| BILI240503P00009500 | 2024-04-25 9:31AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILI240503P00010000 | 2024-04-29 11:33AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BILI240503P00010500 | 2024-04-29 12:58PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BILI240503P00011000 | 2024-04-29 2:48PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BILI240503P00011500 | 2024-04-29 2:48PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BILI240503P00012000 | 2024-04-29 1:28PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| BILI240503P00012500 | 2024-04-29 3:46PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| BILI240503P00013000 | 2024-04-29 3:59PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 6.25% |
| BILI240503P00013500 | 2024-04-29 3:59PM EDT | 13.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| BILI240503P00014000 | 2024-04-29 10:06AM EDT | 14.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240503P00014500 | 2024-03-28 3:42PM EDT | 14.50 | 3.40 | 1.23 | 1.71 | 0.00 | - | 10 | 10 | 130.86% |
| BILI240503P00015000 | 2024-04-29 11:25AM EDT | 15.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILI240503P00015500 | 2024-03-28 3:42PM EDT | 15.50 | 4.32 | 2.28 | 2.62 | 0.00 | - | 10 | 10 | 173.44% |
| BILI240503P00018000 | 2024-03-28 3:42PM EDT | 18.00 | 6.79 | 3.75 | 6.00 | 0.00 | - | 10 | 10 | 240.63% |
© 2024 Yahoo. All rights reserved.