UK markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.94-0.13 (-1.17%)
As of 11:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240719C000030002023-12-01 11:07AM EDT3.008.209.109.950.00-111437.89%
BILI240719C000050002024-03-05 12:09PM EDT5.005.406.206.350.00-36140.23%
BILI240719C000060002024-04-10 11:14AM EDT6.005.655.005.150.00-3487.11%
BILI240719C000070002024-04-19 10:28AM EDT7.004.094.054.25-1.00-19.65%14877.54%
BILI240719C000080002024-03-18 11:22AM EDT8.004.003.403.500.00-1012383.40%
BILI240719C000090002024-04-09 9:30AM EDT9.003.002.562.620.00-31,00671.39%
BILI240719C000100002024-04-19 9:51AM EDT10.001.921.951.98-0.15-7.25%693569.34%
BILI240719C000110002024-04-19 9:49AM EDT11.001.431.451.47-0.07-4.67%12,01768.16%
BILI240719C000120002024-04-19 9:47AM EDT12.001.081.081.10-0.08-6.90%403,61368.46%
BILI240719C000130002024-04-19 10:27AM EDT13.000.800.810.84-0.09-10.11%2272,81969.53%
BILI240719C000140002024-04-19 10:12AM EDT14.000.620.620.65-0.07-10.14%4293271.09%
BILI240719C000150002024-04-19 10:14AM EDT15.000.470.480.50-0.08-14.55%352,84172.36%
BILI240719C000160002024-04-19 11:24AM EDT16.000.400.400.41-0.15-27.27%8784,22775.10%
BILI240719C000170002024-04-17 3:54PM EDT17.000.290.310.33-0.08-21.62%129,96476.27%
BILI240719C000180002024-04-10 10:20AM EDT18.000.390.240.300.00-305,09478.61%
BILI240719C000190002024-04-18 11:50AM EDT19.000.260.200.250.00-11,06580.27%
BILI240719C000200002024-04-18 1:17PM EDT20.000.190.160.210.00-1,4001,47381.45%
BILI240719C000210002024-04-05 1:20PM EDT21.000.180.140.180.00-1,0001,00983.40%
BILI240719C000220002024-03-04 1:00PM EDT22.000.250.010.220.00-25181.84%
BILI240719C000230002024-03-12 10:31AM EDT23.000.370.190.220.00-30030196.68%
BILI240719C000250002024-04-11 9:37AM EDT25.000.160.090.110.00-5039190.43%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240719P000030002024-04-11 11:50AM EDT3.000.010.000.200.00-11160.94%
BILI240719P000050002024-03-08 12:31PM EDT5.000.090.000.320.00-114113.67%
BILI240719P000060002024-04-11 3:22PM EDT6.000.050.010.390.00-620596.68%
BILI240719P000070002024-04-16 11:39AM EDT7.000.150.120.150.00-1016468.36%
BILI240719P000080002024-04-17 9:44AM EDT8.000.320.270.290.00-613265.63%
BILI240719P000090002024-04-16 2:43PM EDT9.000.530.510.530.00-4040163.57%
BILI240719P000100002024-04-15 11:59AM EDT10.000.770.870.900.00-111,13662.40%
BILI240719P000110002024-04-16 2:42PM EDT11.001.361.371.390.00-2189661.72%
BILI240719P000120002024-04-17 10:16AM EDT12.002.021.982.010.00-11,02261.33%
BILI240719P000130002024-04-16 3:52PM EDT13.002.722.712.740.00-264961.82%
BILI240719P000140002024-04-11 3:29PM EDT14.002.723.503.550.00-5419061.91%
BILI240719P000150002024-03-13 3:49PM EDT15.003.503.954.050.00-370.00%
BILI240719P000160002024-04-18 10:03AM EDT16.005.305.255.600.00-316072.56%
BILI240719P000170002023-12-06 1:38PM EDT17.005.706.256.350.00-2270.22%
BILI240719P000180002023-11-29 12:04PM EDT18.006.106.356.450.00--30.00%
BILI240719P000190002024-01-30 1:45PM EDT19.009.959.309.450.00-55145.51%
BILI240719P000200002024-03-28 1:45PM EDT20.008.908.559.150.00-2269.92%
BILI240719P000230002024-01-03 1:06PM EDT23.0011.0212.8015.650.00-20208.79%