Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503C00012000 | 2024-05-03 3:53PM EDT | 2024-05-03 | 2.90 | 2.63 | 2.91 | +0.33 | +12.84% | 19 | 375 | 295.31% |
| BILI240510C00012000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 2.91 | 2.69 | 2.96 | +0.33 | +12.79% | 32 | 340 | 118.75% |
| BILI240517C00012000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 2.95 | 2.92 | 3.05 | +0.07 | +2.43% | 45 | 4,867 | 91.41% |
| BILI240524C00012000 | 2024-04-26 11:30AM EDT | 2024-05-24 | 1.73 | 2.97 | 3.45 | 0.00 | - | 7 | 13 | 103.32% |
| BILI240531C00012000 | 2024-05-02 12:45PM EDT | 2024-05-31 | 2.85 | 3.10 | 3.50 | 0.00 | - | 12 | 76 | 98.24% |
| BILI240621C00012000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 3.35 | 3.35 | 3.45 | 0.00 | - | 12 | 10,525 | 81.54% |
| BILI240719C00012000 | 2024-05-03 12:57PM EDT | 2024-07-19 | 3.60 | 2.22 | 3.75 | +0.47 | +15.02% | 77 | 6,119 | 82.81% |
| BILI240920C00012000 | 2024-05-03 9:54AM EDT | 2024-09-20 | 4.35 | 4.15 | 4.30 | +0.25 | +6.10% | 5 | 1,075 | 78.17% |
| BILI241018C00012000 | 2024-05-02 12:06PM EDT | 2024-10-18 | 4.00 | 4.35 | 4.50 | 0.00 | - | 2 | 40 | 77.64% |
| BILI260116C00012000 | 2024-05-03 1:16PM EDT | 2026-01-16 | 6.00 | 6.50 | 6.85 | -0.55 | -8.40% | 10 | 547 | 76.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503P00012000 | 2024-05-02 3:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 585 | 175.00% |
| BILI240510P00012000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.45 | -0.02 | -40.00% | 222 | 2,182 | 144.14% |
| BILI240517P00012000 | 2024-05-03 1:54PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 2 | 11,947 | 79.69% |
| BILI240524P00012000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.13 | 0.15 | 0.18 | -0.05 | -27.78% | 47 | 118 | 76.95% |
| BILI240531P00012000 | 2024-05-03 10:41AM EDT | 2024-05-31 | 0.27 | 0.23 | 0.27 | -0.03 | -10.00% | 81 | 85 | 76.76% |
| BILI240621P00012000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.48 | 0.46 | 0.48 | -0.01 | -2.04% | 19 | 9,242 | 74.80% |
| BILI240719P00012000 | 2024-05-02 3:24PM EDT | 2024-07-19 | 0.71 | 0.69 | 0.74 | -0.01 | -1.39% | 4 | 1,900 | 72.75% |
| BILI240920P00012000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 1.16 | 1.16 | 1.20 | 0.00 | - | 16 | 1,238 | 70.80% |
| BILI241018P00012000 | 2024-05-03 11:50AM EDT | 2024-10-18 | 1.35 | 1.31 | 1.36 | -0.01 | -0.74% | 10 | 371 | 69.53% |
| BILI260116P00012000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 3.10 | 2.93 | 3.10 | +0.02 | +0.65% | 1 | 65 | 63.18% |
© 2024 Yahoo. All rights reserved.