Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240531C00010500 | 2024-04-25 3:56PM EDT | 10.50 | 2.46 | 4.25 | 5.10 | 0.00 | - | 1 | 1 | 132.23% |
| BILI240531C00011000 | 2024-05-02 9:55AM EDT | 11.00 | 3.39 | 3.80 | 3.95 | 0.00 | - | 1 | 18 | 83.59% |
| BILI240531C00011500 | 2024-05-01 3:19PM EDT | 11.50 | 1.92 | 2.99 | 3.50 | 0.00 | - | 5 | 16 | 89.06% |
| BILI240531C00012000 | 2024-05-02 12:45PM EDT | 12.00 | 2.85 | 3.00 | 3.10 | 0.00 | - | 12 | 76 | 83.40% |
| BILI240531C00012500 | 2024-05-02 12:29PM EDT | 12.50 | 2.52 | 2.42 | 2.70 | 0.00 | - | 2 | 42 | 73.24% |
| BILI240531C00013000 | 2024-05-03 10:29AM EDT | 13.00 | 2.35 | 2.19 | 2.35 | +0.52 | +28.42% | 2 | 47 | 78.71% |
| BILI240531C00013500 | 2024-05-03 10:16AM EDT | 13.50 | 2.05 | 1.92 | 2.43 | +1.22 | +146.99% | 14 | 17 | 93.95% |
| BILI240531C00014000 | 2024-05-02 1:02PM EDT | 14.00 | 1.62 | 1.58 | 1.76 | 0.00 | - | 15 | 65 | 79.30% |
| BILI240531C00014500 | 2024-05-03 11:15AM EDT | 14.50 | 1.37 | 1.30 | 1.48 | -0.02 | -1.44% | 15 | 27 | 77.93% |
| BILI240531C00015000 | 2024-05-03 11:15AM EDT | 15.00 | 1.20 | 0.55 | 1.27 | -0.17 | -12.41% | 15 | 52 | 62.50% |
| BILI240531C00015500 | 2024-05-02 3:03PM EDT | 15.50 | 1.09 | 1.00 | 1.08 | 0.00 | - | 203 | 223 | 82.32% |
| BILI240531C00016000 | 2024-05-02 1:14PM EDT | 16.00 | 1.08 | 0.81 | 0.93 | +0.20 | +22.73% | 5 | 253 | 82.42% |
| BILI240531C00017000 | 2024-05-02 12:05PM EDT | 17.00 | 0.55 | 0.51 | 0.72 | 0.00 | - | 6 | 38 | 83.59% |
| BILI240531C00018000 | 2024-05-02 3:50PM EDT | 18.00 | 0.53 | 0.42 | 0.58 | 0.00 | - | 10 | 17 | 90.04% |
| BILI240531C00019000 | 2024-05-02 10:02AM EDT | 19.00 | 0.34 | 0.34 | 0.46 | 0.00 | - | 1 | 5 | 94.53% |
| BILI240531C00020000 | 2024-05-02 12:25PM EDT | 20.00 | 0.30 | 0.26 | 0.39 | 0.00 | - | 12 | 80 | 98.83% |
| BILI240531C00022500 | 2024-04-26 1:16PM EDT | 22.50 | 0.08 | 0.14 | 0.32 | 0.00 | - | 4 | 12 | 111.33% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240531P00007500 | 2024-05-01 2:57PM EDT | 7.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 10 | 305.86% |
| BILI240531P00008000 | 2024-04-26 1:30PM EDT | 8.00 | 0.02 | 0.00 | 1.37 | 0.00 | - | 5 | 165 | 236.72% |
| BILI240531P00008500 | 2024-04-19 2:54PM EDT | 8.50 | 0.16 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 263.87% |
| BILI240531P00009500 | 2024-05-01 9:30AM EDT | 9.50 | 0.12 | 0.01 | 2.16 | 0.00 | - | 1 | 67 | 227.73% |
| BILI240531P00010000 | 2024-05-02 10:13AM EDT | 10.00 | 0.09 | 0.01 | 2.18 | 0.00 | - | 10 | 33 | 211.13% |
| BILI240531P00010500 | 2024-05-02 11:10AM EDT | 10.50 | 0.12 | 0.06 | 0.11 | 0.00 | - | 6 | 97 | 80.47% |
| BILI240531P00011000 | 2024-05-02 11:57AM EDT | 11.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 3 | 30 | 79.69% |
| BILI240531P00011500 | 2024-05-02 9:38AM EDT | 11.50 | 0.27 | 0.17 | 0.22 | 0.00 | - | 2 | 16 | 79.10% |
| BILI240531P00012000 | 2024-05-03 10:41AM EDT | 12.00 | 0.27 | 0.26 | 0.31 | -0.03 | -10.00% | 81 | 85 | 78.91% |
| BILI240531P00012500 | 2024-04-30 3:21PM EDT | 12.50 | 0.93 | 0.33 | 0.43 | 0.00 | - | 1 | 14 | 76.76% |
| BILI240531P00013000 | 2024-05-03 10:16AM EDT | 13.00 | 0.48 | 0.48 | 0.56 | -0.09 | -15.79% | 53 | 43 | 76.37% |
| BILI240531P00013500 | 2024-05-02 2:23PM EDT | 13.50 | 0.72 | 0.47 | 0.74 | 0.00 | - | 6 | 24 | 70.12% |
| BILI240531P00014000 | 2024-05-03 9:49AM EDT | 14.00 | 0.84 | 0.85 | 0.95 | -0.09 | -9.68% | 9 | 136 | 76.17% |
| BILI240531P00018000 | 2024-04-25 12:24PM EDT | 18.00 | 5.70 | 3.15 | 3.80 | 0.00 | - | - | 2 | 64.06% |
© 2024 Yahoo. All rights reserved.