UK markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.57+0.88 (+4.47%)
As of 01:47PM EST. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI221209C000150002022-12-06 10:28AM EST2022-12-095.635.405.55+0.99+21.34%103330.00%
BILI221216C000150002022-12-06 11:50AM EST2022-12-166.305.655.75+1.30+26.00%273,227126.56%
BILI221223C000150002022-12-05 11:47AM EST2022-12-235.205.755.950.00-115121.48%
BILI221230C000150002022-12-06 11:06AM EST2022-12-306.205.956.10+0.80+14.81%2318120.31%
BILI230106C000150002022-11-30 1:11PM EST2023-01-063.356.056.400.00--2121.48%
BILI230113C000150002022-12-02 9:32AM EST2023-01-133.506.206.500.00-22118.07%
BILI230120C000150002022-12-06 11:43AM EST2023-01-207.106.406.55+1.20+20.34%122,691115.72%
BILI230421C000150002022-12-06 11:05AM EST2023-04-217.937.858.05+0.87+12.32%2769109.72%
BILI230721C000150002022-12-06 11:52AM EST2023-07-219.268.759.10+0.96+11.57%23105.71%
BILI231215C000150002022-12-02 10:44AM EST2023-12-1510.009.9510.35+1.10+12.36%1883102.83%
BILI240119C000150002022-12-05 12:32PM EST2024-01-199.7010.2010.650.00-2116102.78%
BILI250117C000150002022-12-05 11:58AM EST2025-01-1711.6312.4512.900.00-6367102.88%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI221209P000150002022-12-06 11:40AM EST2022-12-090.030.020.04-0.03-50.00%2241,378156.25%
BILI221216P000150002022-12-06 1:22PM EST2022-12-160.220.220.23-0.05-18.52%8284,177145.70%
BILI221223P000150002022-12-06 10:39AM EST2022-12-230.420.350.44+0.09+27.27%50128135.16%
BILI221230P000150002022-12-06 10:43AM EST2022-12-300.530.500.57-0.09-14.52%1139127.44%
BILI230106P000150002022-12-05 3:30PM EST2023-01-060.810.620.720.00-876122.66%
BILI230120P000150002022-12-06 12:37PM EST2023-01-200.930.951.00-0.12-11.43%1582,965119.53%
BILI230421P000150002022-12-06 1:17PM EST2023-04-212.322.322.39+0.06+2.65%243,303109.03%
BILI230721P000150002022-12-06 1:14PM EST2023-07-213.153.103.40+0.07+2.27%1366103.52%
BILI231215P000150002022-12-06 10:16AM EST2023-12-154.224.104.25+0.12+2.93%51,33496.04%
BILI240119P000150002022-12-06 1:12PM EST2024-01-194.454.404.55+0.10+2.30%154,02496.68%
BILI250117P000150002022-12-06 1:22PM EST2025-01-176.206.056.10+0.05+0.81%163189.67%