UK markets open in 5 hours 21 minutes

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.31+0.11 (+1.08%)
At close: 04:00PM EST
10.40 +0.09 (+0.87%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240223C000060002024-02-06 10:56AM EST6.003.974.154.400.00-32496.88%
BILI240223C000070002024-02-02 3:02PM EST7.001.973.003.400.00-1111378.13%
BILI240223C000080002024-02-21 2:42PM EST8.002.302.183.05+0.33+16.75%57407.81%
BILI240223C000085002024-02-20 12:09PM EST8.501.601.692.140.00-22232.03%
BILI240223C000090002024-02-21 11:59AM EST9.001.421.241.45-0.22-13.41%691131.25%
BILI240223C000095002024-02-21 10:45AM EST9.500.910.820.99+0.17+22.97%30524125.00%
BILI240223C000100002024-02-21 3:48PM EST10.000.430.420.46+0.06+16.22%2441,05185.16%
BILI240223C000105002024-02-21 3:12PM EST10.500.150.160.20-0.04-21.05%20688685.94%
BILI240223C000110002024-02-21 3:59PM EST11.000.070.050.070.00-5531,87489.06%
BILI240223C000115002024-02-21 3:55PM EST11.500.030.020.03+0.01+50.00%440591100.00%
BILI240223C000120002024-02-21 3:46PM EST12.000.010.000.02-0.02-66.67%84748109.38%
BILI240223C000125002024-02-16 1:15PM EST12.500.020.000.01-0.03-60.00%11,439118.75%
BILI240223C000130002024-02-20 9:44AM EST13.000.010.000.030.00-51264162.50%
BILI240223C000135002024-02-20 9:39AM EST13.500.010.000.000.00-15016250.00%
BILI240223C000140002024-01-24 10:12AM EST14.000.110.000.000.00-192050.00%
BILI240223C000145002024-02-07 9:44AM EST14.500.050.000.100.00-1940278.13%
BILI240223C000155002024-01-23 9:44AM EST15.500.070.000.500.00-11465.63%
BILI240223C000175002024-01-11 12:36PM EST17.500.040.000.230.00-405457.81%
BILI240223C000190002024-01-11 12:43PM EST19.000.020.000.130.00-8010456.25%
BILI240223C000200002024-01-08 11:39AM EST20.000.040.000.420.00--40616.41%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240223P000065002024-01-22 9:53AM EST6.500.040.000.500.00--15579.69%
BILI240223P000070002024-02-16 2:24PM EST7.000.010.000.500.00-146509.38%
BILI240223P000075002024-02-08 2:26PM EST7.500.040.000.500.00-1020442.19%
BILI240223P000080002024-02-20 3:55PM EST8.000.020.000.010.00-14112156.25%
BILI240223P000085002024-02-15 11:14AM EST8.500.040.000.020.00-12176137.50%
BILI240223P000090002024-02-21 10:38AM EST9.000.020.010.120.00-2831,300156.25%
BILI240223P000095002024-02-21 11:04AM EST9.500.020.020.04-0.04-66.67%16775185.94%
BILI240223P000100002024-02-21 3:49PM EST10.000.120.110.13-0.08-40.00%891,28181.25%
BILI240223P000105002024-02-21 10:26AM EST10.500.320.330.38-0.19-37.25%12612080.86%
BILI240223P000110002024-02-21 10:47AM EST11.000.720.710.76-0.28-28.00%2814381.25%
BILI240223P000115002024-02-21 3:10PM EST11.501.241.191.26-0.23-15.65%134107.81%
BILI240223P000120002024-02-16 2:38PM EST12.001.651.462.460.00-115263.28%
BILI240223P000125002024-02-21 9:32AM EST12.502.061.852.45-0.58-21.97%1111296.88%
BILI240223P000130002024-01-31 3:10PM EST13.003.862.522.800.00-50251.56%
BILI240223P000140002024-01-16 1:25PM EST14.003.953.554.050.00-70306.25%
BILI240223P000145002024-01-08 1:36PM EST14.503.504.704.800.00--18553.13%
BILI240223P000150002024-01-08 12:38PM EST15.004.015.205.350.00--0592.19%
BILI240223P000160002024-01-19 12:35PM EST16.006.574.157.600.00-100450.00%
BILI240223P000175002024-01-29 1:12PM EST17.508.206.758.150.00--0558.59%