UK markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
11.35-0.39 (-3.32%)
As of 11:36AM EDT. Market open.
In the money
Show:ListStraddle
Strike:14.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240426C000140002024-04-22 2:53PM EDT2024-04-260.010.000.050.00-48704115.63%
BILI240503C000140002024-04-22 2:25PM EDT2024-05-030.080.030.070.00-87679.69%
BILI240510C000140002024-04-22 10:48AM EDT2024-05-100.120.090.130.00-5976.17%
BILI240517C000140002024-04-22 2:14PM EDT2024-05-170.220.150.190.00-575,93873.63%
BILI240524C000140002024-04-23 10:50AM EDT2024-05-240.260.210.25-0.03-10.34%18272.07%
BILI240531C000140002024-04-22 3:10PM EDT2024-05-310.400.260.340.00-434571.88%
BILI240621C000140002024-04-23 11:19AM EDT2024-06-210.530.530.55-0.10-14.93%1052,75574.22%
BILI240719C000140002024-04-22 3:53PM EDT2024-07-190.840.720.760.00-1651,01571.39%
BILI240920C000140002024-04-19 10:14AM EDT2024-09-200.991.151.200.00-477170.22%
BILI241018C000140002024-04-19 11:53AM EDT2024-10-181.151.121.350.00-626766.46%
BILI250117C000140002024-04-22 10:27AM EDT2025-01-171.841.811.870.00-1169.78%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240426P000140002024-04-18 12:10PM EDT2024-04-262.951.722.750.00-2525157.81%
BILI240503P000140002024-04-22 10:15AM EDT2024-05-032.692.242.700.00-353979.69%
BILI240517P000140002024-04-22 3:55PM EDT2024-05-172.432.712.780.00-11462.11%
BILI240524P000140002024-04-22 10:14AM EDT2024-05-242.832.682.850.00-252557.81%
BILI240621P000140002024-04-22 3:55PM EDT2024-06-212.773.003.100.00-262,64465.04%
BILI240719P000140002024-04-11 3:29PM EDT2024-07-192.723.203.250.00-5419063.09%
BILI240920P000140002024-03-28 3:21PM EDT2024-09-203.753.503.600.00-131960.40%
BILI241018P000140002024-04-09 10:01AM EDT2024-10-183.503.653.700.00-3013659.62%