UK markets open in 7 hours 58 minutes

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.48-0.75 (-6.13%)
At close: 04:00PM EDT
11.59 +0.11 (+0.96%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:12.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240419C000120002024-04-12 3:51PM EDT2024-04-190.210.200.22-0.34-61.82%1,9339,79369.92%
BILI240426C000120002024-04-12 3:59PM EDT2024-04-260.220.310.38-0.47-68.12%12015664.26%
BILI240503C000120002024-04-12 2:37PM EDT2024-05-030.490.470.51-0.41-45.56%113065.82%
BILI240510C000120002024-04-12 11:37AM EDT2024-05-100.730.531.04-0.28-27.72%12880.57%
BILI240517C000120002024-04-12 2:30PM EDT2024-05-170.740.710.74-0.34-31.48%393,04467.48%
BILI240524C000120002024-04-12 12:02PM EDT2024-05-240.870.620.840.00-4961.72%
BILI240531C000120002024-04-12 10:18AM EDT2024-05-310.900.053.000.00-11105.08%
BILI240621C000120002024-04-12 2:15PM EDT2024-06-211.181.151.19-0.33-21.85%3,1966,50369.73%
BILI240719C000120002024-04-12 12:25PM EDT2024-07-191.501.391.42-0.28-15.73%2403,28068.75%
BILI240920C000120002024-04-12 1:30PM EDT2024-09-201.941.851.94-0.41-17.45%211,30569.82%
BILI241018C000120002024-04-09 10:11AM EDT2024-10-182.202.022.120.00-503869.78%
BILI260116C000120002024-04-12 1:20PM EDT2026-01-164.173.904.30-0.23-5.23%365572.80%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240419P000120002024-04-12 3:38PM EDT2024-04-190.680.690.72+0.35+106.06%12416,70265.23%
BILI240426P000120002024-04-12 10:51AM EDT2024-04-260.850.851.26+0.35+70.00%258386.91%
BILI240503P000120002024-04-12 11:51AM EDT2024-05-030.840.940.99+0.30+55.56%21361.52%
BILI240517P000120002024-04-12 2:42PM EDT2024-05-171.171.161.19+0.33+39.29%973,05762.50%
BILI240524P000120002024-04-11 9:47AM EDT2024-05-240.701.231.83+0.70--480.08%
BILI240531P000120002024-04-11 10:10AM EDT2024-05-311.010.382.81+1.01--5177.93%
BILI240621P000120002024-04-11 11:17AM EDT2024-06-211.261.551.590.00-88,88863.77%
BILI240719P000120002024-04-12 12:56PM EDT2024-07-191.721.751.79+0.28+19.44%899762.21%
BILI240920P000120002024-04-12 11:00AM EDT2024-09-202.142.172.23-0.20-8.55%181,05862.70%
BILI241018P000120002024-04-11 12:01PM EDT2024-10-182.022.302.500.00-110863.97%
BILI260116P000120002024-04-09 10:01AM EDT2026-01-163.753.703.900.00-35758.30%