UK markets close in 2 hours 58 minutes

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.18+0.18 (+1.13%)
At close: 04:00PM EDT
15.66 -0.52 (-3.21%)
Pre-market: 08:30AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI220930C000135002022-09-20 10:01AM EDT13.503.400.000.000.00--40.00%
BILI220930C000150002022-09-28 3:37PM EDT15.001.290.000.000.00-64520.00%
BILI220930C000155002022-09-28 12:05PM EDT15.500.670.000.000.00-21380.00%
BILI220930C000160002022-09-28 3:59PM EDT16.000.550.000.000.00-1182590.00%
BILI220930C000165002022-09-28 3:57PM EDT16.500.310.000.000.00-37949112.50%
BILI220930C000170002022-09-28 3:55PM EDT17.000.160.000.000.00-26244825.00%
BILI220930C000175002022-09-28 3:37PM EDT17.500.080.000.000.00-41,20225.00%
BILI220930C000180002022-09-28 3:30PM EDT18.000.040.000.000.00-28236350.00%
BILI220930C000185002022-09-28 3:02PM EDT18.500.030.000.000.00-2253950.00%
BILI220930C000190002022-09-28 2:59PM EDT19.000.020.000.000.00-686850.00%
BILI220930C000195002022-09-27 3:49PM EDT19.500.030.000.000.00-12330350.00%
BILI220930C000200002022-09-27 1:47PM EDT20.000.020.000.000.00-2,6532,56850.00%
BILI220930C000205002022-09-27 10:24AM EDT20.500.030.000.000.00-33550.00%
BILI220930C000210002022-09-28 10:28AM EDT21.000.020.000.000.00-144650.00%
BILI220930C000215002022-09-27 11:08AM EDT21.500.020.000.000.00-213750.00%
BILI220930C000220002022-09-27 10:42AM EDT22.000.010.000.000.00-548950.00%
BILI220930C000225002022-09-21 3:29PM EDT22.500.020.000.000.00-11650.00%
BILI220930C000230002022-09-26 10:01AM EDT23.000.020.000.000.00-22450.00%
BILI220930C000235002022-09-15 9:47AM EDT23.500.100.000.000.00-2450.00%
BILI220930C000240002022-09-23 3:10PM EDT24.000.010.000.000.00-4916050.00%
BILI220930C000250002022-09-27 9:40AM EDT25.000.010.000.000.00-12,00050.00%
BILI220930C000255002022-09-23 10:40AM EDT25.500.010.000.000.00-101050.00%
BILI220930C000260002022-09-12 10:20AM EDT26.000.100.000.000.00-221950.00%
BILI220930C000270002022-09-20 2:29PM EDT27.000.020.000.000.00-16650.00%
BILI220930C000280002022-09-27 11:33AM EDT28.000.010.000.000.00-28950.00%
BILI220930C000290002022-09-16 9:44AM EDT29.000.010.000.000.00-8200100.00%
BILI220930C000300002022-09-26 3:34PM EDT30.000.010.000.000.00-8011450.00%
BILI220930C000310002022-09-16 9:44AM EDT31.000.010.000.000.00-81550.00%
BILI220930C000320002022-09-08 11:41AM EDT32.000.050.000.000.00-4535350.00%
BILI220930C000330002022-08-26 1:41PM EDT33.000.550.000.170.00-640498.44%
BILI220930C000340002022-09-09 3:04PM EDT34.000.020.000.000.00-104050.00%
BILI220930C000350002022-09-06 2:35PM EDT35.000.120.000.000.00-3250.00%
BILI220930C000370002022-09-02 12:39PM EDT37.000.130.000.000.00-3650.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI220930P000120002022-09-26 3:04PM EDT12.000.020.000.000.00-12012550.00%
BILI220930P000130002022-09-26 12:04PM EDT13.000.030.000.000.00-21825250.00%
BILI220930P000135002022-09-28 1:12PM EDT13.500.030.000.000.00-214550.00%
BILI220930P000140002022-09-28 10:31AM EDT14.000.040.000.000.00-538450.00%
BILI220930P000145002022-09-28 2:55PM EDT14.500.050.000.000.00-3716350.00%
BILI220930P000150002022-09-28 2:56PM EDT15.000.110.000.000.00-241,25925.00%
BILI220930P000155002022-09-28 2:56PM EDT15.500.220.000.000.00-11820512.50%
BILI220930P000160002022-09-28 2:41PM EDT16.000.410.000.000.00-2684166.25%
BILI220930P000165002022-09-28 11:58AM EDT16.500.880.000.000.00-673450.00%
BILI220930P000170002022-09-28 3:46PM EDT17.000.930.000.000.00-385010.00%
BILI220930P000175002022-09-28 10:52AM EDT17.501.770.000.000.00-10650.00%
BILI220930P000180002022-09-27 2:40PM EDT18.002.040.000.000.00-31850.00%
BILI220930P000185002022-09-16 9:30AM EDT18.501.570.000.000.00-1360.00%
BILI220930P000190002022-09-26 1:23PM EDT19.002.760.000.000.00-5700.00%
BILI220930P000195002022-09-12 12:51PM EDT19.500.980.000.000.00--10.00%
BILI220930P000200002022-09-28 2:30PM EDT20.003.950.000.000.00-10580.00%
BILI220930P000205002022-09-28 11:25AM EDT20.504.710.000.000.00-100.00%
BILI220930P000210002022-09-13 2:21PM EDT21.002.580.000.000.00-45280.00%
BILI220930P000215002022-09-28 10:11AM EDT21.505.700.000.000.00-12120.00%
BILI220930P000220002022-09-21 10:33AM EDT22.005.400.000.000.00-10340.00%
BILI220930P000225002022-09-27 11:55AM EDT22.506.200.000.000.00-110.00%
BILI220930P000230002022-09-28 2:32PM EDT23.006.950.000.000.00-1560.00%
BILI220930P000240002022-09-14 9:46AM EDT24.005.710.000.000.00-1260.00%
BILI220930P000250002022-09-26 12:30PM EDT25.008.700.000.000.00-370.00%
BILI220930P000260002022-09-20 9:31AM EDT26.009.060.000.000.00-100.00%
BILI220930P000270002022-09-01 9:45AM EDT27.003.500.000.000.00--90.00%
BILI220930P000280002022-08-26 12:49PM EDT28.003.3811.7512.300.00-33483.59%
BILI220930P000300002022-09-02 12:23PM EDT30.006.610.000.000.00-400.00%
BILI220930P000320002022-08-30 9:57AM EDT32.009.150.000.000.00--00.00%
BILI220930P000330002022-08-30 9:57AM EDT33.0010.100.000.000.00--00.00%