UK markets closed

Bill.com Holdings, Inc. (BILL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.37-2.85 (-2.11%)
At close: 04:00PM EDT
132.36 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL221021C001200002022-09-26 3:59PM EDT120.0012.7516.7017.800.00-21281.81%
BILL221021C001250002022-09-29 10:55AM EDT125.0014.0013.5014.500.00-12580.38%
BILL221021C001300002022-09-29 12:18PM EDT130.0015.2810.7011.600.00-164079.14%
BILL221021C001350002022-09-30 3:39PM EDT135.009.608.409.10-1.40-12.73%113878.37%
BILL221021C001400002022-09-30 11:13AM EDT140.009.916.307.00-0.21-2.08%39776.90%
BILL221021C001410002022-09-27 2:19PM EDT141.005.005.906.800.00-83077.22%
BILL221021C001420002022-09-30 11:39AM EDT142.007.425.606.40+3.52+90.26%5477.03%
BILL221021C001430002022-09-28 10:17AM EDT143.005.405.206.000.00-135476.28%
BILL221021C001440002022-09-22 11:08AM EDT144.006.404.905.700.00--2576.26%
BILL221021C001450002022-09-30 11:10AM EDT145.007.604.605.40+1.10+16.92%26776.12%
BILL221021C001460002022-09-27 3:01PM EDT146.004.104.405.100.00-14876.31%
BILL221021C001470002022-09-30 3:09PM EDT147.005.004.104.90-2.90-36.71%33676.39%
BILL221021C001480002022-09-30 1:52PM EDT148.004.403.904.70-0.80-15.38%23676.82%
BILL221021C001490002022-09-30 1:52PM EDT149.004.803.604.30-0.10-2.04%23475.78%
BILL221021C001500002022-09-30 3:50PM EDT150.003.873.403.80-1.03-21.02%1820674.59%
BILL221021C001525002022-09-29 3:00PM EDT152.504.052.903.600.00-35676.14%
BILL221021C001550002022-09-29 2:48PM EDT155.003.502.453.100.00-820475.90%
BILL221021C001600002022-09-30 10:32AM EDT160.002.731.752.20-0.24-8.08%112275.17%
BILL221021C001625002022-09-29 11:23AM EDT162.503.301.501.900.00-172475.44%
BILL221021C001650002022-09-29 11:24AM EDT165.002.901.251.650.00-2330775.54%
BILL221021C001675002022-09-27 9:39AM EDT167.501.101.051.450.00-1275.90%
BILL221021C001700002022-09-29 12:11PM EDT170.002.020.751.150.00-152673.93%
BILL221021C001750002022-09-30 3:02PM EDT175.000.850.700.85-0.30-26.09%222776.47%
BILL221021C001800002022-09-30 10:15AM EDT180.000.790.350.70+0.38+92.68%112175.83%
BILL221021C001850002022-09-22 10:19AM EDT185.000.750.300.850.00-5011182.47%
BILL221021C001900002022-09-26 11:40AM EDT190.000.260.001.500.00-104192.24%
BILL221021C001950002022-09-30 10:15AM EDT195.000.380.000.90-0.42-52.50%14388.33%
BILL221021C002000002022-09-22 10:48AM EDT200.000.420.000.450.00-242583.01%
BILL221021C002100002022-09-22 2:42PM EDT210.000.450.004.800.00-1629143.97%
BILL221021C002200002022-09-26 12:06PM EDT220.001.200.000.250.00-14991.02%
BILL221021C002300002022-09-20 11:06AM EDT230.000.300.000.500.00-110107.03%
BILL221021C002400002022-09-20 1:51PM EDT240.000.330.000.500.00-1010113.87%
BILL221021C002500002022-09-29 12:22PM EDT250.000.050.000.050.00-347392.97%
BILL221021C002600002022-09-15 11:28AM EDT260.000.250.000.500.00-2433126.17%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL221021P000700002022-09-30 11:27AM EDT70.000.200.000.30-0.15-42.86%510122.46%
BILL221021P000750002022-09-30 3:31PM EDT75.000.300.200.35+0.10+50.00%4142121.09%
BILL221021P000850002022-09-23 10:44AM EDT85.000.700.150.650.00-12104.00%
BILL221021P000900002022-09-22 11:13AM EDT90.000.830.250.850.00-11198.44%
BILL221021P000950002022-09-30 3:31PM EDT95.000.760.650.95-0.44-36.67%21394.34%
BILL221021P001000002022-09-30 12:27PM EDT100.001.051.001.25-0.15-12.50%17689.94%
BILL221021P001050002022-09-28 12:03PM EDT105.001.831.601.800.00-153787.84%
BILL221021P001100002022-09-30 11:52AM EDT110.002.102.302.65-0.40-16.00%53985.62%
BILL221021P001150002022-09-30 3:35PM EDT115.003.303.303.700.00-33983.42%
BILL221021P001200002022-09-29 12:16PM EDT120.004.014.605.000.00-38081.05%
BILL221021P001250002022-09-29 3:21PM EDT125.006.206.206.800.00-1613979.27%
BILL221021P001300002022-09-30 12:39PM EDT130.007.118.309.10-0.89-11.12%315078.50%
BILL221021P001350002022-09-30 3:59PM EDT135.0011.2310.9011.60+0.53+4.95%37177.34%
BILL221021P001400002022-09-29 2:38PM EDT140.0013.0513.9014.500.00-3117276.27%
BILL221021P001410002022-09-22 12:23PM EDT141.0016.0014.4015.300.00--3076.17%
BILL221021P001420002022-09-20 9:54AM EDT142.0012.1015.1016.100.00--476.78%
BILL221021P001430002022-09-28 10:23AM EDT143.0016.6015.8016.600.00-1376.04%
BILL221021P001440002022-09-21 11:33AM EDT144.0011.8016.4017.300.00--1975.59%
BILL221021P001450002022-09-29 11:35AM EDT145.0015.2017.1018.100.00-215575.88%
BILL221021P001460002022-09-30 11:00AM EDT146.0014.1017.7018.60+0.90+6.82%31374.30%
BILL221021P001470002022-09-29 11:26AM EDT147.0014.7018.6019.500.00-2475.68%
BILL221021P001480002022-09-21 10:49AM EDT148.0014.5019.3020.200.00--575.20%
BILL221021P001490002022-09-21 1:10PM EDT149.0014.7020.0020.900.00--174.59%
BILL221021P001500002022-09-29 11:17AM EDT150.0019.5520.8021.600.00-119074.30%
BILL221021P001550002022-09-29 11:34AM EDT155.0021.5024.8025.700.00-214374.24%
BILL221021P001600002022-09-29 10:29AM EDT160.0032.2528.4029.900.00-115269.19%
BILL221021P001650002022-09-23 3:59PM EDT165.0040.3033.0034.700.00-1912472.02%
BILL221021P001700002022-09-15 10:53AM EDT170.0017.9036.9039.500.00-24365.87%
BILL221021P001750002022-09-16 12:42PM EDT175.0028.7542.5044.200.00-26675.24%
BILL221021P001800002022-09-19 10:18AM EDT180.0036.8447.1049.100.00-23274.27%
BILL221021P001850002022-08-26 1:41PM EDT185.0027.2058.3062.000.00-1739172.09%
BILL221021P001900002022-09-15 11:40AM EDT190.0031.8656.2058.700.00-4999.56%
BILL221021P002000002022-09-20 1:44PM EDT200.0058.5165.5068.600.00-5035107.57%
BILL221021P002200002022-09-02 3:25PM EDT220.0071.5085.6089.300.00-1000141.11%