UK markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.20+0.17 (+1.54%)
At close: 04:00PM EDT
11.24 +0.04 (+0.35%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:11.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240405C000110002024-03-28 3:25PM EDT2024-04-050.500.440.47+0.09+21.95%21151552.73%
BILI240412C000110002024-03-28 2:13PM EDT2024-04-120.660.600.66+0.09+15.79%6012358.40%
BILI240419C000110002024-03-28 1:39PM EDT2024-04-190.780.720.76+0.10+14.71%1,4252,35858.40%
BILI240426C000110002024-03-27 2:20PM EDT2024-04-260.980.840.89+0.18+22.50%17661.04%
BILI240503C000110002024-03-28 1:59PM EDT2024-05-031.010.900.98+0.09+9.78%20860.16%
BILI240517C000110002024-03-28 2:16PM EDT2024-05-171.201.141.18+0.11+10.09%522,07164.65%
BILI240621C000110002024-03-28 10:48AM EDT2024-06-211.651.541.59+0.19+13.01%876,76168.75%
BILI240719C000110002024-03-28 10:18AM EDT2024-07-191.901.741.81+0.21+12.43%521,83268.31%
BILI240920C000110002024-03-25 10:41AM EDT2024-09-201.952.192.270.00-327369.92%
BILI241018C000110002024-03-28 10:22AM EDT2024-10-182.522.352.43+0.39+18.31%18169.92%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240405P000110002024-03-28 3:50PM EDT2024-04-050.260.240.26-0.15-36.59%10927051.95%
BILI240412P000110002024-03-28 12:40PM EDT2024-04-120.380.390.44-0.21-35.59%4511256.64%
BILI240419P000110002024-03-28 2:51PM EDT2024-04-190.510.500.53-0.17-25.00%6372,65356.06%
BILI240426P000110002024-03-28 9:53AM EDT2024-04-260.640.600.66-0.22-25.58%43258.20%
BILI240517P000110002024-03-27 2:42PM EDT2024-05-171.000.880.960.00-31936562.21%
BILI240621P000110002024-03-28 3:23PM EDT2024-06-211.241.261.28-0.15-10.79%2434,50064.26%
BILI240719P000110002024-03-28 3:25PM EDT2024-07-191.421.421.47-0.18-11.25%777662.99%
BILI240920P000110002024-03-28 3:11PM EDT2024-09-201.781.801.85-0.06-3.26%256063.09%
BILI241018P000110002024-03-28 2:39PM EDT2024-10-181.911.931.99-0.24-11.16%130562.74%