Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI260116C00003000 | 2024-03-14 11:31AM EDT | 3.00 | 9.06 | 8.15 | 9.10 | 0.00 | - | 2 | 8 | 0.00% |
| BILI260116C00005000 | 2024-04-22 12:03PM EDT | 5.00 | 7.50 | 8.65 | 11.30 | 0.00 | - | 5 | 101 | 122.46% |
| BILI260116C00008000 | 2024-04-02 2:43PM EDT | 8.00 | 5.30 | 6.05 | 7.35 | 0.00 | - | 1 | 444 | 68.02% |
| BILI260116C00010000 | 2024-04-24 2:28PM EDT | 10.00 | 5.60 | 5.05 | 6.35 | 0.00 | - | 6 | 1,862 | 67.68% |
| BILI260116C00012000 | 2024-04-26 10:03AM EDT | 12.00 | 5.45 | 4.80 | 5.50 | +0.76 | +16.20% | 6 | 654 | 72.02% |
| BILI260116C00015000 | 2024-04-26 11:27AM EDT | 15.00 | 4.38 | 4.20 | 4.45 | +1.42 | +47.97% | 4 | 156 | 73.58% |
| BILI260116C00017000 | 2024-04-26 1:18PM EDT | 17.00 | 3.75 | 3.55 | 3.90 | +0.55 | +17.19% | 6 | 1,474 | 71.97% |
| BILI260116C00020000 | 2024-04-26 12:07PM EDT | 20.00 | 3.10 | 3.00 | 3.15 | +0.40 | +14.81% | 9 | 793 | 71.34% |
| BILI260116C00022000 | 2024-04-24 10:38AM EDT | 22.00 | 2.50 | 2.67 | 2.86 | 0.00 | - | 1 | 97 | 71.66% |
| BILI260116C00025000 | 2024-04-26 1:32PM EDT | 25.00 | 2.30 | 2.24 | 2.43 | +0.23 | +11.11% | 1 | 85 | 71.44% |
| BILI260116C00027000 | 2024-04-26 11:07AM EDT | 27.00 | 2.07 | 1.97 | 2.13 | +0.14 | +7.25% | 13 | 421 | 70.61% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI260116P00003000 | 2024-03-19 1:20PM EDT | 3.00 | 0.20 | 0.07 | 0.49 | 0.00 | - | 5 | 7 | 85.55% |
| BILI260116P00005000 | 2024-04-24 10:50AM EDT | 5.00 | 0.59 | 0.48 | 0.59 | 0.00 | - | 2 | 74 | 70.31% |
| BILI260116P00008000 | 2024-04-24 11:49AM EDT | 8.00 | 1.57 | 1.40 | 1.52 | 0.00 | - | 8 | 575 | 65.14% |
| BILI260116P00010000 | 2024-04-24 12:01PM EDT | 10.00 | 2.28 | 2.23 | 2.38 | -0.14 | -5.79% | 2 | 126 | 62.40% |
| BILI260116P00012000 | 2024-04-26 12:22PM EDT | 12.00 | 3.35 | 3.25 | 3.45 | -0.20 | -5.63% | 1 | 63 | 60.64% |
| BILI260116P00015000 | 2024-04-18 10:30AM EDT | 15.00 | 5.92 | 5.05 | 5.25 | 0.00 | - | 1 | 48 | 57.67% |
| BILI260116P00017000 | 2024-04-24 10:42AM EDT | 17.00 | 6.64 | 6.40 | 6.65 | 0.00 | - | 5 | 108 | 56.20% |
| BILI260116P00020000 | 2024-02-08 11:00AM EDT | 20.00 | 10.95 | 9.80 | 10.05 | 0.00 | - | 3 | 24 | 70.95% |
| BILI260116P00022000 | 2024-02-06 2:22PM EDT | 22.00 | 12.50 | 11.25 | 12.15 | 0.00 | - | 1 | 3 | 72.51% |
| BILI260116P00025000 | 2023-12-22 10:43AM EDT | 25.00 | 14.30 | 15.10 | 15.40 | 0.00 | - | 1 | 1 | 86.67% |
© 2024 Yahoo. All rights reserved.