UK markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.90 +0.49 (+0.64%) GOLD FUTURES
1,970.50 +27.70 (+1.43%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,177.87 +429.20 (+2.29%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230203C00017000 | 2023-01-10 2:20PM EST | 17.00 | 10.65 | 9.15 | 9.35 | 0.00 | - | 2 | 1 | 50.00% |
| BILI230203C00018000 | 2023-01-30 10:52AM EST | 18.00 | 6.70 | 8.15 | 8.40 | 0.00 | - | 1 | 9 | 196.88% |
| BILI230203C00019000 | 2023-01-30 10:21AM EST | 19.00 | 6.00 | 7.15 | 7.40 | 0.00 | - | 2 | 7 | 171.88% |
| BILI230203C00019500 | 2023-01-27 1:53PM EST | 19.50 | 8.30 | 6.70 | 6.90 | 0.00 | - | 15 | 15 | 179.69% |
| BILI230203C00020000 | 2023-02-01 9:30AM EST | 20.00 | 5.90 | 6.20 | 6.40 | +0.70 | +13.46% | 20 | 3 | 167.19% |
| BILI230203C00021000 | 2023-01-30 10:31AM EST | 21.00 | 4.00 | 5.20 | 5.40 | 0.00 | - | 1 | 32 | 141.41% |
| BILI230203C00021500 | 2023-01-30 11:01AM EST | 21.50 | 3.45 | 4.70 | 4.90 | 0.00 | - | 4 | 136 | 128.91% |
| BILI230203C00022000 | 2023-02-01 2:44PM EST | 22.00 | 3.85 | 4.15 | 4.40 | +0.65 | +20.31% | 20 | 23 | 103.13% |
| BILI230203C00022500 | 2023-01-31 1:29PM EST | 22.50 | 2.75 | 3.65 | 3.90 | 0.00 | - | 6 | 1 | 92.19% |
| BILI230203C00023000 | 2023-02-01 2:56PM EST | 23.00 | 2.86 | 3.15 | 3.45 | +0.42 | +17.21% | 1 | 33 | 92.19% |
| BILI230203C00023500 | 2023-01-30 12:53PM EST | 23.50 | 2.27 | 2.70 | 2.92 | 0.00 | - | 30 | 12 | 83.59% |
| BILI230203C00024000 | 2023-02-01 3:19PM EST | 24.00 | 2.17 | 2.20 | 2.49 | +0.67 | +44.67% | 15 | 79 | 80.08% |
| BILI230203C00024500 | 2023-02-01 10:47AM EST | 24.50 | 1.04 | 1.81 | 1.94 | -0.16 | -13.33% | 19 | 34 | 72.27% |
| BILI230203C00025000 | 2023-02-01 3:59PM EST | 25.00 | 1.40 | 1.43 | 1.57 | +0.60 | +75.00% | 317 | 692 | 76.17% |
| BILI230203C00025500 | 2023-02-01 3:59PM EST | 25.50 | 1.10 | 1.09 | 1.16 | +0.50 | +83.33% | 536 | 270 | 73.24% |
| BILI230203C00026000 | 2023-02-01 3:59PM EST | 26.00 | 0.80 | 0.81 | 0.86 | +0.37 | +86.05% | 1,154 | 670 | 74.41% |
| BILI230203C00026500 | 2023-02-01 3:55PM EST | 26.50 | 0.57 | 0.56 | 0.63 | +0.24 | +72.73% | 356 | 315 | 74.80% |
| BILI230203C00027000 | 2023-02-01 3:52PM EST | 27.00 | 0.38 | 0.38 | 0.43 | +0.15 | +65.22% | 693 | 946 | 74.61% |
| BILI230203C00027500 | 2023-02-01 3:58PM EST | 27.50 | 0.26 | 0.25 | 0.29 | +0.07 | +36.84% | 1,278 | 1,584 | 75.20% |
| BILI230203C00028000 | 2023-02-01 3:45PM EST | 28.00 | 0.20 | 0.15 | 0.20 | +0.08 | +66.67% | 182 | 948 | 75.98% |
| BILI230203C00028500 | 2023-02-01 3:58PM EST | 28.50 | 0.12 | 0.11 | 0.13 | 0.00 | - | 94 | 377 | 78.52% |
| BILI230203C00029000 | 2023-02-01 3:41PM EST | 29.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 18 | 358 | 82.03% |
| BILI230203C00029500 | 2023-02-01 3:45PM EST | 29.50 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 16 | 82 | 84.77% |
| BILI230203C00030000 | 2023-02-01 3:51PM EST | 30.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 109 | 870 | 92.19% |
| BILI230203C00030500 | 2023-01-30 12:04PM EST | 30.50 | 0.07 | 0.03 | 0.04 | 0.00 | - | 267 | 160 | 92.19% |
| BILI230203C00031000 | 2023-02-01 9:38AM EST | 31.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 10 | 119 | 98.44% |
| BILI230203C00031500 | 2023-02-01 10:24AM EST | 31.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 66 | 95.31% |
| BILI230203C00032000 | 2023-01-31 2:54PM EST | 32.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 18 | 84 | 106.25% |
| BILI230203C00032500 | 2023-01-31 11:07AM EST | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 55 | 107.81% |
| BILI230203C00033000 | 2023-02-01 3:14PM EST | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 115.63% |
| BILI230203C00033500 | 2023-02-01 3:18PM EST | 33.50 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 5 | 55 | 121.88% |
| BILI230203C00034000 | 2023-02-01 3:17PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 112.50% |
| BILI230203C00035000 | 2023-01-30 11:14AM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 139.06% |
| BILI230203C00036000 | 2023-01-17 12:18PM EST | 36.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 150.00% |
| BILI230203C00036500 | 2023-01-27 1:18PM EST | 36.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 45 | 156.25% |
| BILI230203C00037000 | 2023-01-31 11:03AM EST | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 230 | 153.13% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230203P00014000 | 2023-01-17 10:49AM EST | 14.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 2 | 262.50% |
| BILI230203P00015000 | 2023-01-12 12:40PM EST | 15.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 262.50% |
| BILI230203P00016000 | 2023-01-03 10:48AM EST | 16.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 101 | 242 | 234.38% |
| BILI230203P00017500 | 2023-01-10 9:30AM EST | 17.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 80 | 196.88% |
| BILI230203P00018000 | 2023-01-17 10:42AM EST | 18.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 184.38% |
| BILI230203P00018500 | 2023-01-20 11:58AM EST | 18.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 171.88% |
| BILI230203P00019000 | 2023-01-31 1:35PM EST | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 159.38% |
| BILI230203P00019500 | 2023-01-30 10:53AM EST | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 42 | 131.25% |
| BILI230203P00020000 | 2023-01-31 1:35PM EST | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 137.50% |
| BILI230203P00020500 | 2023-01-31 11:09AM EST | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 126.56% |
| BILI230203P00021000 | 2023-02-01 2:44PM EST | 21.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 203 | 121.88% |
| BILI230203P00021500 | 2023-01-31 2:22PM EST | 21.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25 | 84 | 109.38% |
| BILI230203P00022000 | 2023-02-01 11:46AM EST | 22.00 | 0.04 | 0.00 | 0.03 | -0.04 | -50.00% | 4 | 237 | 93.75% |
| BILI230203P00022500 | 2023-02-01 3:52PM EST | 22.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 12 | 134 | 87.50% |
| BILI230203P00023000 | 2023-02-01 3:31PM EST | 23.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 80 | 1,084 | 80.47% |
| BILI230203P00023500 | 2023-02-01 3:34PM EST | 23.50 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 123 | 126 | 76.56% |
| BILI230203P00024000 | 2023-02-01 3:39PM EST | 24.00 | 0.07 | 0.06 | 0.08 | -0.31 | -81.58% | 87 | 1,874 | 73.83% |
| BILI230203P00024500 | 2023-02-01 3:50PM EST | 24.50 | 0.13 | 0.11 | 0.14 | -0.41 | -75.93% | 103 | 172 | 72.27% |
| BILI230203P00025000 | 2023-02-01 3:58PM EST | 25.00 | 0.24 | 0.22 | 0.25 | -0.53 | -68.83% | 260 | 1,201 | 74.22% |
| BILI230203P00025500 | 2023-02-01 3:22PM EST | 25.50 | 0.40 | 0.36 | 0.40 | -0.58 | -59.18% | 60 | 718 | 73.83% |
| BILI230203P00026000 | 2023-02-01 3:44PM EST | 26.00 | 0.53 | 0.54 | 0.59 | -0.73 | -57.94% | 19 | 719 | 72.27% |
| BILI230203P00026500 | 2023-02-01 3:43PM EST | 26.50 | 0.85 | 0.80 | 0.86 | -0.73 | -46.20% | 13 | 95 | 73.24% |
| BILI230203P00027000 | 2023-02-01 3:59PM EST | 27.00 | 1.13 | 1.10 | 1.17 | -1.07 | -48.64% | 9 | 220 | 72.27% |
| BILI230203P00027500 | 2023-02-01 3:20PM EST | 27.50 | 1.64 | 1.42 | 1.56 | -0.62 | -27.43% | 15 | 207 | 71.29% |
| BILI230203P00028000 | 2023-02-01 2:58PM EST | 28.00 | 2.32 | 1.81 | 1.99 | -0.76 | -24.68% | 1 | 110 | 71.88% |
| BILI230203P00028500 | 2023-01-30 9:35AM EST | 28.50 | 2.92 | 2.31 | 2.43 | 0.00 | - | 1 | 60 | 78.52% |
| BILI230203P00029000 | 2023-01-31 12:13PM EST | 29.00 | 2.72 | 2.70 | 2.90 | -0.88 | -24.44% | 2 | 73 | 71.88% |
| BILI230203P00029500 | 2023-01-27 3:28PM EST | 29.50 | 2.04 | 3.20 | 3.40 | 0.00 | - | 25 | 27 | 81.25% |
| BILI230203P00030000 | 2023-01-30 12:07PM EST | 30.00 | 4.55 | 3.70 | 3.90 | 0.00 | - | 103 | 116 | 90.63% |
| BILI230203P00031000 | 2023-01-30 11:16AM EST | 31.00 | 6.00 | 4.60 | 4.90 | 0.00 | - | 1 | 6 | 50.00% |
| BILI230203P00032000 | 2023-01-30 10:08AM EST | 32.00 | 6.80 | 5.60 | 5.85 | 0.00 | - | 1 | 10 | 142.19% |
| BILI230203P00033000 | 2023-01-13 2:29PM EST | 33.00 | 5.86 | 6.60 | 6.85 | 0.00 | - | - | 25 | 158.59% |
© 2023 Yahoo. All rights reserved.
