UK markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.27+1.55 (+7.14%)
As of 12:51PM EST. Market open.
In the money
Show:ListStraddle
Strike:25.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI221209C000250002022-12-08 12:33PM EST2022-12-090.410.430.52+0.14+51.85%2,099732159.77%
BILI221216C000250002022-12-08 12:34PM EST2022-12-161.541.481.59+0.52+50.98%2,5036,380152.34%
BILI221223C000250002022-12-08 12:23PM EST2022-12-232.092.062.23+0.57+37.50%78383145.90%
BILI230106C000250002022-12-08 12:05PM EST2023-01-062.592.672.90+0.59+29.50%55147130.66%
BILI230120C000250002022-12-08 12:13PM EST2023-01-203.113.203.40+0.60+23.90%16713,071123.83%
BILI230421C000250002022-12-08 11:33AM EST2023-04-215.555.555.75+0.81+17.09%6466,104112.84%
BILI230721C000250002022-12-08 9:32AM EST2023-07-217.656.857.20+1.75+29.66%2376106.84%
BILI231215C000250002022-12-08 10:27AM EST2023-12-159.058.608.95+1.45+19.08%452,144103.32%
BILI240119C000250002022-12-08 11:46AM EST2024-01-199.008.859.30+1.15+14.65%53697102.20%
BILI250117C000250002022-12-08 12:00PM EST2025-01-1711.9011.7512.40+1.20+11.21%5100100.61%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI221216P000250002022-12-08 12:30PM EST2022-12-163.103.103.15-1.10-26.19%2972,021142.58%
BILI230106P000250002022-12-08 11:13AM EST2023-01-064.654.254.50-0.40-7.92%15125.39%
BILI230120P000250002022-12-08 10:53AM EST2023-01-204.854.754.90-1.10-18.49%216,124117.48%
BILI230421P000250002022-12-08 10:51AM EST2023-04-217.006.957.10-0.95-11.95%187182106.42%
BILI230721P000250002022-11-25 10:25AM EST2023-07-2113.408.158.350.00-1199.58%
BILI231215P000250002022-10-27 2:47PM EST2023-12-1515.9113.7514.050.00-50146.07%
BILI240119P000250002022-12-07 9:53AM EST2024-01-1910.759.7510.150.00-12,63392.61%