UK markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.25+1.25 (+5.00%)
At close: 04:00PM EST
26.31 +0.06 (+0.23%)
After hours: 06:23PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI230203C000170002023-01-10 2:20PM EST17.0010.659.159.350.00-2150.00%
BILI230203C000180002023-01-30 10:52AM EST18.006.708.158.400.00-19196.88%
BILI230203C000190002023-01-30 10:21AM EST19.006.007.157.400.00-27171.88%
BILI230203C000195002023-01-27 1:53PM EST19.508.306.706.900.00-1515179.69%
BILI230203C000200002023-02-01 9:30AM EST20.005.906.206.40+0.70+13.46%203167.19%
BILI230203C000210002023-01-30 10:31AM EST21.004.005.205.400.00-132141.41%
BILI230203C000215002023-01-30 11:01AM EST21.503.454.704.900.00-4136128.91%
BILI230203C000220002023-02-01 2:44PM EST22.003.854.154.40+0.65+20.31%2023103.13%
BILI230203C000225002023-01-31 1:29PM EST22.502.753.653.900.00-6192.19%
BILI230203C000230002023-02-01 2:56PM EST23.002.863.153.45+0.42+17.21%13392.19%
BILI230203C000235002023-01-30 12:53PM EST23.502.272.702.920.00-301283.59%
BILI230203C000240002023-02-01 3:19PM EST24.002.172.202.49+0.67+44.67%157980.08%
BILI230203C000245002023-02-01 10:47AM EST24.501.041.811.94-0.16-13.33%193472.27%
BILI230203C000250002023-02-01 3:59PM EST25.001.401.431.57+0.60+75.00%31769276.17%
BILI230203C000255002023-02-01 3:59PM EST25.501.101.091.16+0.50+83.33%53627073.24%
BILI230203C000260002023-02-01 3:59PM EST26.000.800.810.86+0.37+86.05%1,15467074.41%
BILI230203C000265002023-02-01 3:55PM EST26.500.570.560.63+0.24+72.73%35631574.80%
BILI230203C000270002023-02-01 3:52PM EST27.000.380.380.43+0.15+65.22%69394674.61%
BILI230203C000275002023-02-01 3:58PM EST27.500.260.250.29+0.07+36.84%1,2781,58475.20%
BILI230203C000280002023-02-01 3:45PM EST28.000.200.150.20+0.08+66.67%18294875.98%
BILI230203C000285002023-02-01 3:58PM EST28.500.120.110.130.00-9437778.52%
BILI230203C000290002023-02-01 3:41PM EST29.000.090.070.10+0.01+12.50%1835882.03%
BILI230203C000295002023-02-01 3:45PM EST29.500.070.050.07+0.01+16.67%168284.77%
BILI230203C000300002023-02-01 3:51PM EST30.000.060.050.06+0.01+20.00%10987092.19%
BILI230203C000305002023-01-30 12:04PM EST30.500.070.030.040.00-26716092.19%
BILI230203C000310002023-02-01 9:38AM EST31.000.030.020.04-0.01-25.00%1011998.44%
BILI230203C000315002023-02-01 10:24AM EST31.500.030.000.03+0.01+50.00%16695.31%
BILI230203C000320002023-01-31 2:54PM EST32.000.020.000.040.00-1884106.25%
BILI230203C000325002023-01-31 11:07AM EST32.500.020.000.030.00-355107.81%
BILI230203C000330002023-02-01 3:14PM EST33.000.010.000.030.00-138115.63%
BILI230203C000335002023-02-01 3:18PM EST33.500.010.000.03-0.07-87.50%555121.88%
BILI230203C000340002023-02-01 3:17PM EST34.000.010.000.010.00-1104112.50%
BILI230203C000350002023-01-30 11:14AM EST35.000.020.000.030.00-1108139.06%
BILI230203C000360002023-01-17 12:18PM EST36.000.100.000.030.00-59150.00%
BILI230203C000365002023-01-27 1:18PM EST36.500.030.000.030.00-4545156.25%
BILI230203C000370002023-01-31 11:03AM EST37.000.010.000.020.00-25230153.13%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI230203P000140002023-01-17 10:49AM EST14.000.060.000.010.00-52262.50%
BILI230203P000150002023-01-12 12:40PM EST15.000.050.000.030.00-55262.50%
BILI230203P000160002023-01-03 10:48AM EST16.000.210.000.030.00-101242234.38%
BILI230203P000175002023-01-10 9:30AM EST17.500.130.000.030.00--80196.88%
BILI230203P000180002023-01-17 10:42AM EST18.000.100.000.030.00-22184.38%
BILI230203P000185002023-01-20 11:58AM EST18.500.050.000.030.00-515171.88%
BILI230203P000190002023-01-31 1:35PM EST19.000.010.000.030.00-117159.38%
BILI230203P000195002023-01-30 10:53AM EST19.500.020.000.010.00-3742131.25%
BILI230203P000200002023-01-31 1:35PM EST20.000.030.000.030.00-232137.50%
BILI230203P000205002023-01-31 11:09AM EST20.500.010.000.030.00-148126.56%
BILI230203P000210002023-02-01 2:44PM EST21.000.010.000.04-0.04-80.00%1203121.88%
BILI230203P000215002023-01-31 2:22PM EST21.500.030.010.030.00-2584109.38%
BILI230203P000220002023-02-01 11:46AM EST22.000.040.000.03-0.04-50.00%423793.75%
BILI230203P000225002023-02-01 3:52PM EST22.500.020.010.03-0.08-80.00%1213487.50%
BILI230203P000230002023-02-01 3:31PM EST23.000.030.020.03-0.12-80.00%801,08480.47%
BILI230203P000235002023-02-01 3:34PM EST23.500.050.030.05-0.15-75.00%12312676.56%
BILI230203P000240002023-02-01 3:39PM EST24.000.070.060.08-0.31-81.58%871,87473.83%
BILI230203P000245002023-02-01 3:50PM EST24.500.130.110.14-0.41-75.93%10317272.27%
BILI230203P000250002023-02-01 3:58PM EST25.000.240.220.25-0.53-68.83%2601,20174.22%
BILI230203P000255002023-02-01 3:22PM EST25.500.400.360.40-0.58-59.18%6071873.83%
BILI230203P000260002023-02-01 3:44PM EST26.000.530.540.59-0.73-57.94%1971972.27%
BILI230203P000265002023-02-01 3:43PM EST26.500.850.800.86-0.73-46.20%139573.24%
BILI230203P000270002023-02-01 3:59PM EST27.001.131.101.17-1.07-48.64%922072.27%
BILI230203P000275002023-02-01 3:20PM EST27.501.641.421.56-0.62-27.43%1520771.29%
BILI230203P000280002023-02-01 2:58PM EST28.002.321.811.99-0.76-24.68%111071.88%
BILI230203P000285002023-01-30 9:35AM EST28.502.922.312.430.00-16078.52%
BILI230203P000290002023-01-31 12:13PM EST29.002.722.702.90-0.88-24.44%27371.88%
BILI230203P000295002023-01-27 3:28PM EST29.502.043.203.400.00-252781.25%
BILI230203P000300002023-01-30 12:07PM EST30.004.553.703.900.00-10311690.63%
BILI230203P000310002023-01-30 11:16AM EST31.006.004.604.900.00-1650.00%
BILI230203P000320002023-01-30 10:08AM EST32.006.805.605.850.00-110142.19%
BILI230203P000330002023-01-13 2:29PM EST33.005.866.606.850.00--25158.59%