Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00015000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.64 | 0.62 | 0.69 | -0.01 | -1.54% | 230 | 504 | 89.45% |
| BILI240517C00015000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.90 | 0.88 | 0.93 | 0.00 | - | 192 | 3,912 | 84.77% |
| BILI240524C00015000 | 2024-05-03 12:44PM EDT | 2024-05-24 | 1.09 | 1.10 | 1.16 | +0.09 | +9.00% | 6 | 108 | 85.16% |
| BILI240531C00015000 | 2024-05-03 1:18PM EDT | 2024-05-31 | 1.23 | 1.27 | 1.36 | -0.14 | -10.22% | 20 | 52 | 85.06% |
| BILI240621C00015000 | 2024-05-03 12:55PM EDT | 2024-06-21 | 1.65 | 1.68 | 1.72 | +0.02 | +1.23% | 66 | 7,311 | 82.13% |
| BILI240719C00015000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 2.08 | 2.06 | 2.12 | +0.11 | +5.58% | 2,320 | 4,175 | 79.98% |
| BILI240920C00015000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 2.77 | 2.74 | 2.80 | +0.11 | +4.14% | 187 | 1,942 | 78.22% |
| BILI241018C00015000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 2.98 | 2.74 | 3.00 | +0.04 | +1.36% | 124 | 1,342 | 73.93% |
| BILI250117C00015000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 3.60 | 3.55 | 3.70 | +0.10 | +2.86% | 38 | 2,572 | 75.24% |
| BILI260116C00015000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 5.45 | 5.35 | 5.70 | -0.04 | -0.73% | 3 | 157 | 75.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00015000 | 2024-05-03 11:10AM EDT | 2024-05-10 | 1.01 | 0.73 | 0.87 | +0.09 | +9.78% | 37 | 86 | 86.33% |
| BILI240517P00015000 | 2024-05-03 11:07AM EDT | 2024-05-17 | 1.12 | 1.03 | 1.06 | -0.06 | -5.08% | 32 | 194 | 82.23% |
| BILI240621P00015000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 1.75 | 1.75 | 1.79 | -0.11 | -5.91% | 18 | 2,873 | 77.49% |
| BILI240719P00015000 | 2024-05-03 1:12PM EDT | 2024-07-19 | 2.11 | 2.07 | 2.15 | +0.09 | +4.46% | 149 | 798 | 74.41% |
| BILI240920P00015000 | 2024-05-03 11:59AM EDT | 2024-09-20 | 2.70 | 2.63 | 2.69 | +0.05 | +1.89% | 8 | 142 | 70.41% |
| BILI241018P00015000 | 2024-05-03 11:26AM EDT | 2024-10-18 | 2.78 | 2.80 | 2.86 | 0.00 | - | 21 | 528 | 68.60% |
| BILI250117P00015000 | 2024-05-03 11:33AM EDT | 2025-01-17 | 3.35 | 3.30 | 3.40 | 0.00 | - | 19 | 500 | 65.97% |
| BILI260116P00015000 | 2024-04-29 10:34AM EDT | 2026-01-16 | 5.15 | 4.65 | 4.80 | 0.00 | - | 2 | 50 | 61.30% |
© 2024 Yahoo. All rights reserved.