UK markets open in 7 hours 31 minutes

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.03+0.04 (+0.36%)
At close: 04:00PM EDT
11.03 +0.00 (+0.00%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240419C000150002024-04-16 2:12PM EDT2024-04-190.020.000.090.00-26,600201.56%
BILI240426C000150002024-04-16 3:46PM EDT2024-04-260.020.010.040.00-652999.22%
BILI240503C000150002024-04-11 9:35AM EDT2024-05-030.140.030.060.00-103284.77%
BILI240510C000150002024-04-11 9:34AM EDT2024-05-100.210.060.100.00--3380.47%
BILI240517C000150002024-04-16 3:43PM EDT2024-05-170.120.100.130.00-13,20477.34%
BILI240621C000150002024-04-17 1:25PM EDT2024-06-210.390.370.40-0.04-9.30%26,32176.56%
BILI240719C000150002024-04-17 11:01AM EDT2024-07-190.550.530.560.00-52,84273.44%
BILI240920C000150002024-04-12 3:46PM EDT2024-09-201.070.860.930.00-5041,38670.75%
BILI241018C000150002024-03-22 10:12AM EDT2024-10-181.130.991.050.00-850069.53%
BILI250117C000150002024-04-17 2:14PM EDT2025-01-171.491.461.51-0.05-3.25%242,41769.58%
BILI260116C000150002024-04-16 9:30AM EDT2026-01-162.962.883.05-0.04-1.33%115771.22%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240419P000150002024-04-16 3:52PM EDT2024-04-194.013.904.050.00-13,897143.75%
BILI240510P000150002024-04-04 2:19PM EDT2024-05-103.893.104.050.00-161680.47%
BILI240517P000150002024-04-12 1:05PM EDT2024-05-173.603.954.100.00-24665.63%
BILI240621P000150002024-04-01 1:00PM EDT2024-06-214.153.804.350.00-211,32851.95%
BILI240719P000150002024-03-13 3:49PM EDT2024-07-193.503.954.050.00-3740.82%
BILI240920P000150002024-04-08 12:22PM EDT2024-09-204.564.554.650.00-13060.35%
BILI241018P000150002024-03-14 10:31AM EDT2024-10-184.304.355.100.00-120060.25%
BILI250117P000150002024-04-15 11:20AM EDT2025-01-174.834.955.050.00-150057.23%
BILI260116P000150002024-04-15 10:11AM EDT2026-01-165.805.856.050.00-14754.30%