UK markets close in 35 minutes

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.62+1.90 (+8.75%)
As of 10:55AM EST. Market open.
In the money
Show:ListStraddle
Strike:19.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI221209C000190002022-12-08 10:01AM EST2022-12-095.224.104.85+2.37+83.16%18428250.00%
BILI221216C000190002022-12-08 9:37AM EST2022-12-165.805.005.45+2.33+67.15%4214164.26%
BILI221223C000190002022-12-08 10:12AM EST2022-12-235.854.655.75+1.85+46.25%4156121.19%
BILI221230C000190002022-12-08 10:21AM EST2022-12-305.884.805.85+1.48+33.64%46643109.38%
BILI230106C000190002022-12-06 11:40AM EST2023-01-064.335.456.500.00-34130.08%
BILI230721C000190002022-12-06 9:50AM EST2023-07-216.609.309.700.00-11107.35%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI221209P000190002022-12-08 10:03AM EST2022-12-090.020.020.03-0.13-86.67%1281,964153.13%
BILI221216P000190002022-12-08 10:36AM EST2022-12-160.480.460.50-0.32-40.00%242396150.39%
BILI221223P000190002022-12-08 10:40AM EST2022-12-230.970.290.99-0.13-11.82%347126.07%
BILI221230P000190002022-12-08 9:32AM EST2022-12-300.901.041.17-0.60-40.00%7160134.08%
BILI230113P000190002022-12-07 10:45AM EST2023-01-131.971.001.700.00-320116.89%
BILI230721P000190002022-12-07 10:02AM EST2023-07-215.304.404.700.00-1010101.78%