Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240419C00003000 | 2024-04-11 10:06AM EDT | 3.00 | 9.25 | 7.80 | 7.95 | 0.00 | - | 10 | 43 | 1,318.75% |
| BILI240419C00005000 | 2024-03-04 3:22PM EDT | 5.00 | 5.35 | 6.20 | 7.35 | 0.00 | - | 2 | 6 | 1,925.00% |
| BILI240419C00006000 | 2024-03-07 10:53AM EDT | 6.00 | 4.35 | 4.20 | 5.45 | 0.00 | - | 1 | 3 | 1,290.63% |
| BILI240419C00007000 | 2024-02-06 1:29PM EDT | 7.00 | 3.26 | 2.76 | 4.70 | 0.00 | - | 5 | 9 | 1,229.69% |
| BILI240419C00008000 | 2024-04-19 2:56PM EDT | 8.00 | 2.91 | 2.91 | 2.96 | -1.04 | -26.33% | 17 | 227 | 343.75% |
| BILI240419C00009000 | 2024-04-19 3:03PM EDT | 9.00 | 1.93 | 1.89 | 1.97 | -0.14 | -6.76% | 10 | 347 | 225.00% |
| BILI240419C00009500 | 2024-04-19 3:02PM EDT | 9.50 | 1.43 | 1.35 | 1.46 | -0.12 | -7.74% | 4 | 5 | 50.00% |
| BILI240419C00010000 | 2024-04-19 3:03PM EDT | 10.00 | 0.93 | 0.88 | 0.96 | -0.07 | -7.00% | 79 | 1,299 | 106.25% |
| BILI240419C00010500 | 2024-04-19 3:00PM EDT | 10.50 | 0.42 | 0.39 | 0.45 | -0.18 | -30.00% | 34 | 476 | 56.25% |
| BILI240419C00011000 | 2024-04-19 3:14PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 166 | 1,712 | 17.97% |
| BILI240419C00011500 | 2024-04-19 11:30AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 24 | 4,228 | 56.25% |
| BILI240419C00012000 | 2024-04-19 2:41PM EDT | 12.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 8 | 11,512 | 93.75% |
| BILI240419C00012500 | 2024-04-19 10:36AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 823 | 137.50% |
| BILI240419C00013000 | 2024-04-18 11:53AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 5,361 | 168.75% |
| BILI240419C00013500 | 2024-04-16 3:39PM EDT | 13.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 45 | 267 | 271.88% |
| BILI240419C00014000 | 2024-04-19 10:28AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 20,102 | 212.50% |
| BILI240419C00014500 | 2024-04-15 9:53AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 179 | 256.25% |
| BILI240419C00015000 | 2024-04-16 2:12PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 6,600 | 250.00% |
| BILI240419C00015500 | 2024-04-01 9:44AM EDT | 15.50 | 0.05 | 0.00 | 0.49 | 0.00 | - | - | 1 | 584.38% |
| BILI240419C00016000 | 2024-04-16 10:40AM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 8,033 | 350.00% |
| BILI240419C00016500 | 2024-04-01 10:24AM EDT | 16.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 3 | 654.69% |
| BILI240419C00017000 | 2024-04-17 12:53PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 8,691 | 375.00% |
| BILI240419C00018000 | 2024-04-18 3:02PM EDT | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 5,194 | 450.00% |
| BILI240419C00019000 | 2024-04-16 1:28PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,182 | 412.50% |
| BILI240419C00020000 | 2024-04-12 9:30AM EDT | 20.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 2 | 1,071 | 450.00% |
| BILI240419C00021000 | 2024-03-11 10:57AM EDT | 21.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 189 | 890.63% |
| BILI240419C00022000 | 2024-04-19 9:48AM EDT | 22.00 | 0.50 | 0.00 | 0.48 | +0.46 | +1,150.00% | 11 | 212 | 923.44% |
| BILI240419C00023000 | 2024-03-21 9:30AM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1,316 | 525.00% |
| BILI240419C00024000 | 2024-02-02 10:30AM EDT | 24.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 116 | 887.50% |
| BILI240419C00025000 | 2024-04-08 11:11AM EDT | 25.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 38 | 1,046.88% |
| BILI240419C00030000 | 2024-02-13 10:30AM EDT | 30.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 552 | 918.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240419P00005000 | 2023-11-30 4:58PM EDT | 5.00 | 0.04 | 0.01 | 0.46 | 0.00 | - | 10 | 39 | 1,206.25% |
| BILI240419P00006000 | 2024-02-08 2:33PM EDT | 6.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 1 | 5 | 825.00% |
| BILI240419P00007000 | 2024-03-28 11:00AM EDT | 7.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 597 | 437.50% |
| BILI240419P00008000 | 2024-04-08 11:17AM EDT | 8.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 17 | 1,356 | 601.56% |
| BILI240419P00008500 | 2024-03-28 12:33PM EDT | 8.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 517.19% |
| BILI240419P00009000 | 2024-04-18 9:50AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,973 | 175.00% |
| BILI240419P00009500 | 2024-04-10 12:00PM EDT | 9.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 44 | 237.50% |
| BILI240419P00010000 | 2024-04-18 9:50AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 5,783 | 96.88% |
| BILI240419P00010500 | 2024-04-19 3:27PM EDT | 10.50 | 0.01 | 0.00 | 0.10 | -0.02 | -50.00% | 4 | 604 | 83.59% |
| BILI240419P00011000 | 2024-04-19 3:31PM EDT | 11.00 | 0.07 | 0.07 | 0.10 | -0.08 | -44.44% | 145 | 2,967 | 14.06% |
| BILI240419P00011500 | 2024-04-19 3:13PM EDT | 11.50 | 0.56 | 0.44 | 0.59 | +0.03 | +5.66% | 91 | 1,071 | 0.00% |
| BILI240419P00012000 | 2024-04-19 2:02PM EDT | 12.00 | 1.05 | 1.05 | 1.09 | +0.05 | +5.00% | 220 | 11,606 | 0.00% |
| BILI240419P00012500 | 2024-04-16 10:15AM EDT | 12.50 | 1.56 | 1.55 | 1.59 | +0.03 | +1.96% | 1 | 211 | 0.00% |
| BILI240419P00013000 | 2024-04-19 1:59PM EDT | 13.00 | 2.05 | 2.05 | 2.18 | +0.10 | +5.13% | 12 | 2,353 | 193.75% |
| BILI240419P00013500 | 2024-04-15 10:08AM EDT | 13.50 | 2.17 | 2.51 | 2.59 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240419P00014000 | 2024-04-19 1:55PM EDT | 14.00 | 3.05 | 3.05 | 3.15 | +0.02 | +0.66% | 8 | 8,500 | 212.50% |
| BILI240419P00014500 | 2024-04-10 9:41AM EDT | 14.50 | 2.80 | 3.55 | 3.60 | 0.00 | - | - | 200 | 237.50% |
| BILI240419P00015000 | 2024-04-19 1:54PM EDT | 15.00 | 4.07 | 4.05 | 4.10 | +0.08 | +2.01% | 3 | 2,346 | 250.00% |
| BILI240419P00016000 | 2024-02-20 10:41AM EDT | 16.00 | 6.05 | 4.70 | 4.90 | 0.00 | - | 2 | 29 | 0.00% |
| BILI240419P00017000 | 2024-04-18 10:13AM EDT | 17.00 | 5.95 | 6.05 | 6.10 | 0.00 | - | 47 | 45 | 337.50% |
| BILI240419P00018000 | 2024-03-20 10:28AM EDT | 18.00 | 5.95 | 7.05 | 7.10 | 0.00 | - | 1 | 2 | 375.00% |
| BILI240419P00019000 | 2024-03-13 10:44AM EDT | 19.00 | 6.37 | 7.30 | 7.40 | 0.00 | - | 1 | 1 | 0.00% |
| BILI240419P00020000 | 2024-02-23 4:41PM EDT | 20.00 | 10.00 | 8.10 | 9.40 | 0.00 | - | 10 | 10 | 889.06% |
| BILI240419P00022000 | 2023-08-22 10:50AM EDT | 22.00 | 8.25 | 9.30 | 9.45 | 0.00 | - | - | 1 | 0.00% |
| BILI240419P00023000 | 2023-10-12 3:14PM EDT | 23.00 | 9.40 | 8.95 | 9.05 | 0.00 | - | 2 | 8 | 0.00% |
| BILI240419P00025000 | 2023-11-28 10:41AM EDT | 25.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.