UK markets close in 8 hours 21 minutes

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.03+0.56 (+5.35%)
At close: 04:00PM EDT
11.25 +0.22 (+1.99%)
Pre-market: 04:07AM EDT
In the money
Show:ListStraddle
Strike:8.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240405C000080002024-03-04 1:56PM EDT2024-04-052.580.000.000.00-100.00%
BILI240419C000080002024-03-08 2:45PM EDT2024-04-193.200.000.000.00-900.00%
BILI240621C000080002024-03-21 10:08AM EDT2024-06-213.670.000.000.00-300.00%
BILI240719C000080002024-03-18 11:22AM EDT2024-07-194.000.000.000.00-1000.00%
BILI240920C000080002024-03-08 11:25AM EDT2024-09-203.900.000.000.00-700.00%
BILI241018C000080002024-03-04 2:07PM EDT2024-10-183.650.000.000.00-3400.00%
BILI260116C000080002024-03-18 10:12AM EDT2026-01-165.910.000.000.00-200.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILI240328P000080002024-03-11 12:01PM EDT2024-03-280.060.000.000.00-3050.00%
BILI240405P000080002024-03-25 12:00PM EDT2024-04-050.020.000.000.00-34050.00%
BILI240419P000080002024-03-22 12:47PM EDT2024-04-190.050.000.000.00-3025.00%
BILI240426P000080002024-03-27 2:42PM EDT2024-04-260.030.000.000.00---25.00%
BILI240517P000080002024-03-25 1:03PM EDT2024-05-170.160.000.000.00-15025.00%
BILI240621P000080002024-03-27 12:41PM EDT2024-06-210.280.000.000.00-30012.50%
BILI240719P000080002024-03-13 10:28AM EDT2024-07-190.300.000.000.00-3012.50%
BILI240920P000080002024-03-20 10:29AM EDT2024-09-200.530.000.000.00-1012.50%
BILI241018P000080002024-03-21 9:42AM EDT2024-10-180.700.000.000.00-5012.50%
BILI260116P000080002024-03-20 3:49PM EDT2026-01-161.680.000.000.00-506.25%