UK Markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.76-0.57 (-2.42%)
As of 02:55PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI231215C000025002022-07-20 1:08PM EST2.5022.7522.6523.050.00--400.00%
BILI231215C000200002022-07-13 10:33AM EST20.0011.2810.6511.100.00--42126.56%
BILI231215C000225002022-08-08 8:38AM EST22.509.809.5510.000.00--9121.61%
BILI231215C000250002022-08-11 8:47AM EST25.009.308.659.00-0.35-3.63%17447118.12%
BILI231215C000300002022-08-11 8:42AM EST30.007.356.957.35+1.06+16.85%5319112.04%
BILI231215C000350002022-08-10 8:30AM EST35.005.355.606.00+0.57+11.92%2280107.54%
BILI231215C000400002022-07-29 8:35AM EST40.004.304.554.950.00--153104.52%
BILI231215C000450002022-08-09 10:23AM EST45.003.553.704.100.00-285102.05%
BILI231215C000500002022-07-29 12:04PM EST50.002.992.843.450.00-25499.15%
BILI231215C000600002022-08-11 12:46PM EST60.002.332.122.53+0.14+6.39%126198.61%
BILI231215C000650002022-07-18 9:08AM EST65.002.231.782.190.00--87997.92%
BILI231215C000700002022-07-26 10:30AM EST70.001.881.401.900.00--73996.46%
BILI231215C000750002022-08-10 8:30AM EST75.001.401.231.67+1.40-33.33%1826396.51%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI231215P000025002022-08-02 12:13PM EST2.500.270.110.250.00-1182145.31%
BILI231215P000050002022-07-13 8:30AM EST5.000.550.400.710.00--18129.69%
BILI231215P000125002022-07-12 1:59PM EST12.502.622.152.410.00--299.76%
BILI231215P000150002022-08-05 12:21PM EST15.003.353.053.250.00--25994.46%
BILI231215P000175002022-07-06 11:19AM EST17.504.604.454.650.00--1196.04%
BILI231215P000200002022-08-09 8:49AM EST20.005.575.205.500.00-1686.60%
BILI231215P000250002022-08-01 12:26PM EST25.009.077.858.200.00-31,18179.59%
BILI231215P000350002022-07-15 1:36PM EST35.0016.5314.4515.000.00--2267.48%
BILI231215P000400002022-07-12 1:15PM EST40.0019.5118.3518.700.00--2959.57%
BILI231215P000500002021-12-31 9:38AM EST50.0016.7020.4522.500.00-110.00%
BILI231215P000600002022-07-12 1:59PM EST60.0036.9835.6536.200.00-160.00%
BILI231215P000650002021-12-22 1:03PM EST65.0026.7331.1534.000.00--10.00%