UK markets closed

Bill.com Holdings, Inc. (BILL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
308.21+12.45 (+4.21%)
As of 1:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL211119C000750002021-10-01 10:39AM EDT75.00196.00231.50235.900.00-1010226.17%
BILL211119C000800002021-10-18 2:27AM EDT80.00223.70226.10230.500.00--1176.17%
BILL211119C001050002021-10-01 10:39AM EDT105.00167.60201.00205.500.00-10130.47%
BILL211119C001100002021-10-18 2:27AM EDT110.00194.00196.10200.900.00--0155.76%
BILL211119C001200002021-08-27 9:34AM EDT120.00121.10156.10160.000.00-110.00%
BILL211119C001250002021-09-21 11:49AM EDT125.00145.73181.50185.400.00-17134.28%
BILL211119C001300002021-08-25 5:30PM EDT130.0077.80143.40145.800.00-110.00%
BILL211119C001400002021-08-27 12:52PM EDT140.00141.94136.50140.400.00-5130.00%
BILL211119C001450002021-08-25 5:30PM EDT145.0048.29128.90131.600.00-110.00%
BILL211119C001500002021-08-27 9:34AM EDT150.0091.00127.10130.700.00-250.00%
BILL211119C001550002021-08-25 5:30PM EDT155.0027.90118.80121.700.00-660.00%
BILL211119C001600002021-08-27 10:26AM EDT160.00116.20117.50121.400.00-35440.00%
BILL211119C001650002021-10-20 10:03AM EDT165.00133.20142.00145.700.00-322110.25%
BILL211119C001700002021-10-01 10:39AM EDT170.00106.50137.50141.000.00-110114.70%
BILL211119C001750002021-08-27 2:56PM EDT175.00111.70103.60106.700.00-17190.00%
BILL211119C001800002021-10-12 3:06PM EDT180.00104.40127.20131.300.00-141105.03%
BILL211119C001850002021-08-27 3:10PM EDT185.00104.5094.4097.700.00-4300.00%
BILL211119C001900002021-10-20 2:15PM EDT190.00110.00118.00121.500.00-186103.47%
BILL211119C001950002021-10-15 11:30AM EDT195.00106.75113.50117.000.00-133104.91%
BILL211119C002000002021-10-05 10:41AM EDT200.0073.50108.50111.800.00-63498.95%
BILL211119C002100002021-09-16 9:47AM EDT210.0087.1690.1093.200.00-1680.00%
BILL211119C002200002021-10-20 10:09AM EDT220.0080.7189.0092.900.00-11687.89%
BILL211119C002300002021-10-20 12:22PM EDT230.0069.0080.0083.700.00-13385.17%
BILL211119C002400002021-10-14 10:18AM EDT240.0072.5071.5074.400.00-63082.29%
BILL211119C002500002021-10-21 11:35AM EDT250.0058.9562.5065.60+4.15+7.57%1211678.14%
BILL211119C002600002021-10-18 11:48AM EDT260.0049.4054.0056.900.00-114774.28%
BILL211119C002700002021-10-21 11:19AM EDT270.0042.8646.1049.30+4.14+10.69%51,26272.48%
BILL211119C002800002021-10-21 1:39PM EDT280.0040.2040.1041.40+7.00+21.08%4994,46071.70%
BILL211119C002900002021-10-21 1:24PM EDT290.0033.4033.0034.50+6.60+24.63%2588568.92%
BILL211119C003000002021-10-21 1:28PM EDT300.0026.6826.8028.00+6.58+32.74%1021,67366.41%
BILL211119C003100002021-10-21 1:40PM EDT310.0022.0021.5022.50+5.70+34.97%7880264.82%
BILL211119C003200002021-10-21 1:40PM EDT320.0017.4117.1017.90+5.13+41.78%2323863.87%
BILL211119C003300002021-10-21 12:50PM EDT330.0012.8012.8013.60+3.40+36.17%2945961.56%
BILL211119C003400002021-10-21 11:18AM EDT340.008.259.8010.50+0.75+10.00%2518261.02%
BILL211119C003500002021-10-21 1:19PM EDT350.007.307.107.90+1.86+34.19%291,20759.88%
BILL211119C003600002021-10-21 1:03PM EDT360.005.305.205.70+1.16+28.02%216058.96%
BILL211119C003700002021-10-21 11:57AM EDT370.003.203.704.20+0.44+15.94%23814858.46%
BILL211119C003800002021-10-21 12:09PM EDT380.002.562.603.10+0.46+21.90%543958.19%
BILL211119C003900002021-10-21 12:09PM EDT390.001.821.652.10+0.32+21.33%21920956.85%
BILL211119C004000002021-10-21 1:29PM EDT400.001.271.051.50+0.14+12.39%26727856.36%
BILL211119C004100002021-10-21 1:29PM EDT410.000.820.501.05-1.53-65.11%74254.96%
BILL211119C004200002021-10-20 11:33AM EDT420.000.400.000.800.00-7152.61%
BILL211119C004300002021-10-13 11:12AM EDT430.001.600.500.750.00-414259.94%
BILL211119C004400002021-10-21 11:05AM EDT440.000.250.150.45-0.35-58.33%1236456.69%
BILL211119C004500002021-10-20 2:59PM EDT450.000.280.000.700.00-83360.99%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL211119P000700002021-10-05 3:10PM EDT70.000.150.000.050.00--302171.09%
BILL211119P000900002021-08-25 5:30PM EDT90.005.200.001.700.00-1273215.14%
BILL211119P000950002021-08-25 5:30PM EDT95.003.010.002.100.00-13213.43%
BILL211119P001000002021-08-20 11:53AM EDT100.001.700.001.100.00-110184.96%
BILL211119P001050002021-10-18 2:36PM EDT105.000.100.000.150.00-46313139.06%
BILL211119P001100002021-08-25 5:30PM EDT110.0010.150.200.900.00-1014170.21%
BILL211119P001150002021-10-18 12:15PM EDT115.000.150.000.200.00-121128131.84%
BILL211119P001200002021-10-20 11:18AM EDT120.000.350.004.800.00-11203.00%
BILL211119P001250002021-10-06 11:03AM EDT125.001.000.004.800.00-1050195.07%
BILL211119P001300002021-10-13 2:07PM EDT130.000.900.004.800.00-525187.48%
BILL211119P001350002021-10-12 12:40PM EDT135.001.200.004.800.00-540180.18%
BILL211119P001400002021-10-18 2:36PM EDT140.000.900.004.800.00-241173.14%
BILL211119P001450002021-10-21 12:09PM EDT145.000.530.004.80-0.37-41.11%1120166.36%
BILL211119P001500002021-10-20 3:27PM EDT150.000.650.602.500.00-1218146.19%
BILL211119P001550002021-10-20 11:37AM EDT155.001.150.004.800.00-214153.49%
BILL211119P001600002021-10-13 12:18PM EDT160.002.000.004.800.00-124147.34%
BILL211119P001650002021-10-21 11:08AM EDT165.001.001.001.20-0.20-16.67%1037121.00%
BILL211119P001700002021-10-20 2:36PM EDT170.001.441.051.650.00-432120.43%
BILL211119P001750002021-10-18 2:51PM EDT175.002.250.652.700.00-341120.36%
BILL211119P001800002021-10-21 11:19AM EDT180.001.601.251.75-1.21-43.06%1106112.67%
BILL211119P001850002021-10-20 12:24PM EDT185.001.880.203.000.00-323109.18%
BILL211119P001900002021-10-18 3:08PM EDT190.003.551.152.400.00-16181106.62%
BILL211119P001950002021-10-20 11:53AM EDT195.002.251.351.950.00-592100.22%
BILL211119P002000002021-10-21 12:56PM EDT200.001.981.552.20-0.67-25.28%91,40598.24%
BILL211119P002100002021-10-21 12:09PM EDT210.002.652.202.70-0.65-19.70%210394.75%
BILL211119P002200002021-10-21 1:29PM EDT220.003.272.903.40-0.93-22.14%715591.19%
BILL211119P002300002021-10-21 1:29PM EDT230.004.063.504.40-0.84-17.14%2213587.26%
BILL211119P002400002021-10-21 12:56PM EDT240.005.084.605.10-1.72-25.29%231,01782.92%
BILL211119P002500002021-10-21 1:31PM EDT250.006.205.906.40-2.10-25.30%1618079.66%
BILL211119P002600002021-10-21 1:32PM EDT260.007.877.408.00-2.53-24.33%1925676.24%
BILL211119P002700002021-10-21 1:32PM EDT270.009.929.4010.00-3.78-27.59%697473.27%
BILL211119P002800002021-10-21 1:15PM EDT280.0012.9011.8012.90-3.25-20.12%211,32571.08%
BILL211119P002900002021-10-21 1:15PM EDT290.0016.1514.9016.00-3.96-19.69%1860268.65%
BILL211119P003000002021-10-21 1:33PM EDT300.0019.5018.9019.80-6.10-23.83%6077066.88%
BILL211119P003100002021-10-21 1:12PM EDT310.0024.4823.4024.00-8.42-25.59%265264.57%
BILL211119P003200002021-10-21 1:12PM EDT320.0029.8828.2029.50-7.01-19.00%91062.63%
BILL211119P003300002021-10-21 12:50PM EDT330.0036.3033.7035.80-20.20-35.75%2160.86%
BILL211119P003500002021-10-18 2:27AM EDT350.0060.0047.5049.900.00--257.79%
BILL211119P003600002021-10-19 9:30AM EDT360.0066.5055.4058.200.00-1757.18%
BILL211119P003800002021-10-13 9:30AM EDT380.0099.2073.0075.700.00--156.53%
BILL211119P004100002021-10-18 2:27AM EDT410.00116.50100.20104.500.00--152.00%