BILI - Bilibili Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:30.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230609C00030000 | 2023-05-01 10:33AM EDT | 2023-06-09 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 1 | 378.13% |
| BILI230616C00030000 | 2023-06-06 2:09PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,816 | 168.75% |
| BILI230623C00030000 | 2023-06-06 3:45PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 12 | 142.97% |
| BILI230630C00030000 | 2023-05-18 12:38PM EDT | 2023-06-30 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 111.72% |
| BILI230707C00030000 | 2023-05-31 12:02PM EDT | 2023-07-07 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 20 | 102.34% |
| BILI230721C00030000 | 2023-06-08 1:24PM EDT | 2023-07-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 214 | 2,793 | 89.06% |
| BILI231020C00030000 | 2023-06-08 9:54AM EDT | 2023-10-20 | 0.43 | 0.41 | 0.45 | 0.00 | - | 15 | 367 | 78.13% |
| BILI231215C00030000 | 2023-06-06 2:12PM EDT | 2023-12-15 | 0.73 | 0.68 | 0.76 | 0.00 | - | 1 | 1,143 | 75.93% |
| BILI240119C00030000 | 2023-06-08 12:09PM EDT | 2024-01-19 | 0.87 | 0.85 | 0.92 | +0.02 | +2.35% | 30 | 9,839 | 74.46% |
| BILI240621C00030000 | 2023-06-05 3:30PM EDT | 2024-06-21 | 1.41 | 1.53 | 1.65 | 0.00 | - | 243 | 235 | 70.85% |
| BILI250117C00030000 | 2023-06-06 12:14PM EDT | 2025-01-17 | 2.70 | 2.42 | 2.70 | 0.00 | - | 1 | 138 | 69.85% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230616P00030000 | 2023-04-04 10:46AM EDT | 2023-06-16 | 8.96 | 10.20 | 10.35 | 0.00 | - | 101 | 137 | 0.00% |
| BILI230721P00030000 | 2023-04-04 9:54AM EDT | 2023-07-21 | 9.40 | 10.35 | 10.55 | 0.00 | - | 3 | 264 | 0.00% |
| BILI231020P00030000 | 2023-06-06 12:21PM EDT | 2023-10-20 | 14.06 | 14.15 | 14.35 | 0.00 | - | 5 | 21 | 62.50% |
| BILI231215P00030000 | 2023-05-30 12:50PM EDT | 2023-12-15 | 13.97 | 14.25 | 14.55 | 0.00 | - | 2 | 75 | 60.64% |
| BILI240119P00030000 | 2023-06-08 12:33PM EDT | 2024-01-19 | 14.32 | 14.35 | 14.55 | -1.37 | -8.73% | 2 | 298 | 57.81% |
| BILI250117P00030000 | 2023-04-25 10:09AM EDT | 2025-01-17 | 13.40 | 14.65 | 14.95 | 0.00 | - | 3 | 78 | 45.75% |
© 2023 Yahoo. All rights reserved.