Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240802C00015000 | 2024-07-26 3:24PM EDT | 2024-08-02 | 0.50 | 0.47 | 0.50 | +0.06 | +13.64% | 149 | 321 | 62.11% |
| BILI240809C00015000 | 2024-07-26 2:41PM EDT | 2024-08-09 | 0.72 | 0.69 | 0.92 | +0.04 | +5.88% | 30 | 188 | 71.48% |
| BILI240816C00015000 | 2024-07-26 2:13PM EDT | 2024-08-16 | 1.00 | 0.94 | 1.38 | +0.08 | +8.70% | 24 | 146 | 83.20% |
| BILI240823C00015000 | 2024-07-24 12:58PM EDT | 2024-08-23 | 1.04 | 1.09 | 1.39 | 0.00 | - | 50 | 60 | 76.95% |
| BILI240830C00015000 | 2024-07-26 3:47PM EDT | 2024-08-30 | 1.33 | 0.96 | 1.39 | +0.15 | +12.71% | 15 | 39 | 65.23% |
| BILI240920C00015000 | 2024-07-26 12:47PM EDT | 2024-09-20 | 1.63 | 1.59 | 1.83 | +0.06 | +3.82% | 23 | 4,592 | 74.61% |
| BILI241018C00015000 | 2024-07-26 11:36AM EDT | 2024-10-18 | 2.08 | 1.90 | 2.14 | -0.15 | -6.73% | 160 | 1,381 | 71.88% |
| BILI250117C00015000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 2.78 | 2.76 | 3.30 | +0.09 | +3.35% | 7 | 2,234 | 74.80% |
| BILI250620C00015000 | 2024-07-26 12:49PM EDT | 2025-06-20 | 3.90 | 3.80 | 3.95 | +0.15 | +4.00% | 5 | 100 | 70.12% |
| BILI260116C00015000 | 2024-07-26 1:11PM EDT | 2026-01-16 | 5.10 | 4.95 | 5.10 | -0.05 | -0.97% | 4 | 160 | 71.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240802P00015000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.53 | 0.40 | 0.55 | -0.23 | -30.26% | 593 | 308 | 53.71% |
| BILI240809P00015000 | 2024-07-26 1:06PM EDT | 2024-08-09 | 0.66 | 0.73 | 0.77 | -0.27 | -29.03% | 2 | 56 | 61.52% |
| BILI240816P00015000 | 2024-07-26 3:28PM EDT | 2024-08-16 | 0.97 | 0.96 | 1.00 | -0.16 | -14.16% | 32 | 222 | 66.41% |
| BILI240823P00015000 | 2024-07-26 12:28PM EDT | 2024-08-23 | 1.02 | 1.09 | 1.77 | -0.25 | -19.69% | 4 | 24 | 84.77% |
| BILI240830P00015000 | 2024-07-22 12:10PM EDT | 2024-08-30 | 1.21 | 1.27 | 1.38 | 0.00 | - | 1 | 7 | 70.12% |
| BILI240920P00015000 | 2024-07-26 12:47PM EDT | 2024-09-20 | 1.44 | 1.50 | 1.58 | -0.26 | -15.29% | 5 | 4,625 | 64.75% |
| BILI241018P00015000 | 2024-07-26 11:27AM EDT | 2024-10-18 | 1.71 | 1.78 | 2.50 | -0.27 | -13.64% | 157 | 5,119 | 74.02% |
| BILI250117P00015000 | 2024-07-26 10:24AM EDT | 2025-01-17 | 2.45 | 2.30 | 2.54 | -0.19 | -7.20% | 270 | 1,807 | 58.20% |
| BILI250620P00015000 | 2024-07-17 3:49PM EDT | 2025-06-20 | 3.30 | 3.25 | 3.40 | 0.00 | - | 1 | 24 | 58.89% |
| BILI260116P00015000 | 2024-07-25 1:40PM EDT | 2026-01-16 | 4.25 | 4.05 | 4.20 | 0.00 | - | 3 | 110 | 57.59% |
© 2024 Yahoo. All rights reserved.