UK markets open in 7 hours 35 minutes

Bill.com Holdings, Inc. (BILL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.06+11.88 (+8.60%)
At close: 04:00PM EDT
149.43 -0.63 (-0.42%)
After hours: 07:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL230120C000450002021-12-13 1:03AM EDT45.00198.00166.00171.000.00--00.00%
BILL230120C000500002022-01-20 2:00PM EDT50.00130.00174.50179.500.00-110.00%
BILL230120C000600002022-05-12 9:47AM EDT60.0046.9067.5071.500.00--20.00%
BILL230120C000700002022-08-18 9:30AM EDT70.0084.6080.4084.500.00-11104.35%
BILL230120C000750002022-08-19 10:19AM EDT75.0099.5076.3079.800.00-34102.39%
BILL230120C000800002022-08-10 2:55PM EDT80.0086.9089.6092.000.00-1100207.53%
BILL230120C000850002022-01-25 10:36AM EDT85.0088.00136.60140.500.00--1596.78%
BILL230120C000900002022-08-11 3:43PM EDT90.0068.7080.0083.900.00-32186.53%
BILL230120C000950002021-11-10 7:47AM EDT95.0096.00164.50169.500.00-130.00%
BILL230120C001000002022-09-28 2:47PM EDT100.0044.9256.4058.400.00-15892.88%
BILL230120C001050002022-08-22 1:46PM EDT105.0067.2243.4045.400.00-1735.99%
BILL230120C001100002022-10-04 2:03PM EDT110.0049.6249.0050.60+15.95+47.37%102989.01%
BILL230120C001150002022-10-04 2:03PM EDT115.0046.1644.9047.20+12.16+35.76%181986.63%
BILL230120C001200002022-10-04 3:09PM EDT120.0042.5641.3044.10+10.36+32.17%12485.46%
BILL230120C001250002022-06-06 10:38AM EDT125.0034.5030.8033.800.00-2956.73%
BILL230120C001300002022-10-04 9:51AM EDT130.0034.8536.1037.60+13.31+61.79%157884.67%
BILL230120C001350002022-09-29 3:56PM EDT135.0025.4033.2034.600.00-12883.40%
BILL230120C001400002022-10-03 10:20AM EDT140.0021.2030.3031.900.00-118982.18%
BILL230120C001450002022-10-03 12:28PM EDT145.0020.2028.1029.300.00-37281.80%
BILL230120C001500002022-10-03 3:32PM EDT150.0020.3026.1026.700.00-714181.28%
BILL230120C001550002022-10-03 3:52PM EDT155.0018.3023.8024.400.00-210080.32%
BILL230120C001600002022-10-04 9:51AM EDT160.0020.4521.6022.40+4.55+28.62%123779.57%
BILL230120C001650002022-10-04 1:53PM EDT165.0019.9819.5020.50+4.98+33.20%209978.72%
BILL230120C001700002022-10-04 3:48PM EDT170.0018.0017.6018.60+5.10+39.53%2822477.79%
BILL230120C001750002022-09-30 12:52PM EDT175.0016.4016.0017.00+4.80+41.38%49177.39%
BILL230120C001800002022-10-04 1:45PM EDT180.0014.8014.4015.40+3.90+35.78%88876.64%
BILL230120C001850002022-10-04 3:37PM EDT185.0013.7013.2014.00+4.50+48.91%1633376.47%
BILL230120C001900002022-10-04 3:09PM EDT190.0012.0211.9012.70+3.52+41.41%39675.96%
BILL230120C001950002022-10-04 3:09PM EDT195.0010.8710.6011.40+2.87+35.87%48775.12%
BILL230120C002000002022-09-29 3:57PM EDT200.006.809.5010.500.00-672,69974.96%
BILL230120C002100002022-10-04 9:53AM EDT210.007.887.708.40+1.68+27.10%2795273.93%
BILL230120C002200002022-10-04 12:47PM EDT220.006.906.306.80+2.40+53.33%4131,00173.43%
BILL230120C002300002022-10-04 2:23PM EDT230.005.305.205.70+1.60+43.24%3810173.57%
BILL230120C002400002022-10-04 11:28AM EDT240.004.504.104.70+1.00+28.57%317673.04%
BILL230120C002500002022-10-04 12:54PM EDT250.003.603.403.90+1.91+113.02%127473.14%
BILL230120C002600002022-09-30 10:32AM EDT260.002.002.753.100.00-235372.60%
BILL230120C002700002022-09-15 11:32AM EDT270.004.402.302.600.00-723672.86%
BILL230120C002800002022-10-04 10:33AM EDT280.001.881.652.30-1.92-50.53%179772.49%
BILL230120C002900002022-09-14 11:37AM EDT290.002.751.402.000.00-240773.12%
BILL230120C003000002022-09-22 11:16AM EDT300.000.771.051.700.00-4117172.80%
BILL230120C003100002022-09-16 2:58PM EDT310.001.450.201.500.00-117669.24%
BILL230120C003200002022-09-21 9:32AM EDT320.000.950.101.400.00-16370.14%
BILL230120C003300002022-09-07 11:28AM EDT330.001.150.051.450.00-41972.36%
BILL230120C003400002022-08-22 9:30AM EDT340.002.100.000.000.00-113325.00%
BILL230120C003500002022-10-04 10:33AM EDT350.000.750.251.45-0.75-50.00%152678.08%
BILL230120C003600002022-09-16 3:52PM EDT360.000.700.051.400.00-561478.15%
BILL230120C003700002022-09-20 3:57PM EDT370.000.500.001.500.00-71280.47%
BILL230120C003800002022-09-22 1:27PM EDT380.000.300.001.500.00-320682.32%
BILL230120C003900002022-06-23 3:39PM EDT390.001.350.204.500.00-135102.27%
BILL230120C004000002022-09-29 2:14PM EDT400.000.550.001.500.00-104885.89%
BILL230120C004100002022-09-12 2:52PM EDT410.000.600.000.750.00-111879.59%
BILL230120C004200002022-06-30 3:22PM EDT420.000.850.901.550.00-113696.26%
BILL230120C004300002022-04-29 2:36PM EDT430.003.900.104.800.00-1424110.62%
BILL230120C004400002022-03-16 10:17AM EDT440.007.602.406.400.00-49126.62%
BILL230120C004500002022-07-20 9:46AM EDT450.000.300.000.000.00-116450.00%
BILL230120C004600002022-05-25 12:05PM EDT460.000.990.104.900.00-16116.13%
BILL230120C004700002022-06-09 10:03AM EDT470.000.700.003.200.00-12108.79%
BILL230120C004800002021-11-11 10:38AM EDT480.0049.3018.5023.000.00--1203.89%
BILL230120C004900002022-03-18 10:48AM EDT490.006.601.304.000.00-12122.13%
BILL230120C005000002022-09-02 2:54PM EDT500.000.200.001.250.00-1698.36%
BILL230120C005100002022-09-02 1:03PM EDT510.000.100.051.300.00-50170100.68%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL230120P000450002022-09-23 1:45PM EDT45.000.800.000.550.00-3158103.91%
BILL230120P000500002022-09-22 1:23PM EDT50.000.800.050.700.00-14299.80%
BILL230120P000550002022-09-12 9:50AM EDT55.000.400.051.500.00-780103.91%
BILL230120P000600002022-08-25 3:45PM EDT60.001.101.852.200.00-1105117.48%
BILL230120P000650002022-10-04 3:09PM EDT65.001.132.002.50-0.62-35.43%324111.30%
BILL230120P000700002022-08-25 3:48PM EDT70.001.803.203.500.00-1421114.50%
BILL230120P000750002022-09-23 10:44AM EDT75.004.102.202.550.00-17896.17%
BILL230120P000800002022-09-29 11:35AM EDT80.004.152.853.100.00-110094.36%
BILL230120P000850002022-10-04 3:32PM EDT85.003.703.504.00-1.60-30.19%204893.26%
BILL230120P000900002022-09-29 3:49PM EDT90.006.704.304.600.00-21290.84%
BILL230120P000950002022-09-22 11:29AM EDT95.007.704.905.700.00-12288.89%
BILL230120P001000002022-10-04 11:15AM EDT100.006.326.206.80-2.58-28.99%41,22688.35%
BILL230120P001050002022-10-04 3:32PM EDT105.007.427.307.90-3.13-29.67%359386.57%
BILL230120P001100002022-10-04 3:48PM EDT110.008.708.509.30-3.70-29.84%74685.21%
BILL230120P001150002022-10-04 2:56PM EDT115.0010.3010.0010.70-3.70-26.43%17083.94%
BILL230120P001200002022-09-29 11:22AM EDT120.0015.8011.6012.000.00-110982.15%
BILL230120P001250002022-10-04 1:33PM EDT125.0013.9013.5014.20-5.10-26.84%655082.15%
BILL230120P001300002022-10-04 2:21PM EDT130.0015.7015.3015.80-3.30-17.37%438180.29%
BILL230120P001350002022-10-04 3:14PM EDT135.0017.8017.3018.20-6.10-25.52%515679.71%
BILL230120P001400002022-10-04 3:18PM EDT140.0019.9019.2020.20-5.70-22.27%219077.80%
BILL230120P001450002022-09-30 12:46PM EDT145.0028.7021.9022.700.00-310677.53%
BILL230120P001500002022-09-27 10:44AM EDT150.0034.1024.4025.200.00-240776.48%
BILL230120P001550002022-10-03 12:10PM EDT155.0034.8027.2027.800.00-120875.59%
BILL230120P001600002022-10-04 1:38PM EDT160.0030.7029.9030.80-8.00-20.67%46674.72%
BILL230120P001650002022-10-03 2:17PM EDT165.0040.8333.0033.700.00-22673.88%
BILL230120P001700002022-10-04 2:11PM EDT170.0036.7035.9037.00-10.30-21.91%118572.92%
BILL230120P001750002022-09-16 12:55PM EDT175.0040.1039.5040.300.00-14072.63%
BILL230120P001800002022-10-04 3:47PM EDT180.0043.1042.3043.80+8.00+22.79%87671.01%
BILL230120P001850002022-10-04 3:23PM EDT185.0047.3046.3047.40+9.70+25.80%2355271.05%
BILL230120P001900002022-09-19 10:29AM EDT190.0053.4050.0051.000.00-12370.24%
BILL230120P001950002022-05-12 9:41AM EDT195.00109.0078.8083.500.00-20153.67%
BILL230120P002000002022-09-27 9:46AM EDT200.0073.0057.7058.600.00-161368.66%
BILL230120P002100002022-08-24 2:24PM EDT210.0053.8085.4087.700.00-43680134.34%
BILL230120P002200002022-09-01 10:33AM EDT220.0075.0088.9091.200.00-5273120.17%
BILL230120P002300002022-09-16 1:11PM EDT230.0084.1083.1084.800.00-117366.87%
BILL230120P002400002022-08-26 3:21PM EDT240.0078.30113.40116.100.00-1213145.62%
BILL230120P002500002022-09-02 10:38AM EDT250.0098.40116.70119.500.00-12,166129.30%
BILL230120P002600002022-09-26 9:30AM EDT260.00134.83110.70113.000.00-111265.72%
BILL230120P002700002022-09-14 3:18PM EDT270.00111.00119.60123.000.00-1864.28%
BILL230120P002800002022-05-06 9:32AM EDT280.00158.00152.50156.700.00-1257163.02%
BILL230120P002900002021-11-22 1:03PM EDT290.0073.0082.5086.000.00-800.00%
BILL230120P003000002022-06-15 10:04AM EDT300.00190.41178.60182.500.00-1152189.20%
BILL230120P003100002022-06-02 11:14AM EDT310.00185.50194.50199.000.00-22211.82%
BILL230120P003200002022-05-13 10:49AM EDT320.00205.55200.00204.900.00-111202.03%
BILL230120P003400002022-06-07 10:42AM EDT340.00207.83208.00212.500.00-16169.53%
BILL230120P003500002022-01-19 10:30AM EDT350.00183.750.000.000.00-120.00%
BILL230120P003600002021-11-26 11:37AM EDT360.00116.23136.10140.000.00-200.00%
BILL230120P003800002022-02-04 10:50AM EDT380.00181.30183.50187.500.00-14140.00%
BILL230120P003900002021-11-05 2:50PM EDT390.00122.70163.00168.000.00-110.00%
BILL230120P004000002021-12-20 11:50AM EDT400.00180.41228.30232.400.00-200.00%
BILL230120P004200002022-04-29 9:46AM EDT420.00243.30293.00297.000.00-20205.93%
BILL230120P004300002022-01-05 3:36PM EDT430.00233.66210.00214.500.00-110.00%
BILL230120P004400002022-05-04 2:07PM EDT440.00283.00310.00314.800.00--0201.75%
BILL230120P004700002022-05-10 9:30AM EDT470.00355.800.000.000.00-200.00%
BILL230120P005000002021-11-09 1:40PM EDT500.00204.50258.50263.500.00--1000.00%
BILL230120P005100002022-01-04 2:56PM EDT510.00312.75340.50344.500.00-330.00%