Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240524C00020000 | 2024-05-02 12:23PM EDT | 2024-05-24 | 0.19 | 0.19 | 0.75 | 0.00 | - | 6 | 7 | 129.10% |
| BILI240531C00020000 | 2024-05-02 12:25PM EDT | 2024-05-31 | 0.30 | 0.30 | 1.09 | 0.00 | - | 12 | 80 | 129.69% |
| BILI240621C00020000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.61 | 0.53 | 0.70 | +0.05 | +8.93% | 69 | 12,335 | 93.36% |
| BILI240719C00020000 | 2024-05-03 11:02AM EDT | 2024-07-19 | 0.81 | 0.85 | 0.90 | +0.01 | +1.25% | 3 | 1,540 | 86.13% |
| BILI240920C00020000 | 2024-05-03 9:33AM EDT | 2024-09-20 | 1.44 | 1.16 | 2.12 | +0.14 | +10.77% | 20 | 497 | 86.67% |
| BILI241018C00020000 | 2024-05-03 3:04PM EDT | 2024-10-18 | 1.52 | 1.52 | 1.64 | +0.07 | +4.83% | 6 | 383 | 77.59% |
| BILI250117C00020000 | 2024-05-03 11:21AM EDT | 2025-01-17 | 2.10 | 2.13 | 2.31 | 0.00 | - | 113 | 1,930 | 75.64% |
| BILI260116C00020000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 4.08 | 4.00 | 4.25 | -0.06 | -1.45% | 25 | 804 | 73.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240621P00020000 | 2024-04-24 10:24AM EDT | 2024-06-21 | 7.30 | 5.50 | 5.80 | 0.00 | - | 2 | 298 | 85.16% |
| BILI240719P00020000 | 2024-03-28 1:45PM EDT | 2024-07-19 | 8.90 | 7.10 | 7.25 | 0.00 | - | 2 | 2 | 130.76% |
| BILI250117P00020000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 7.55 | 6.75 | 6.85 | 0.00 | - | 4 | 499 | 63.55% |
| BILI260116P00020000 | 2024-02-08 11:00AM EDT | 2026-01-16 | 10.95 | 9.80 | 10.05 | 0.00 | - | 3 | 24 | 81.91% |
© 2024 Yahoo. All rights reserved.