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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL221118C000900002022-07-08 3:46PM EDT90.0050.8758.2061.000.00--1219.67%
BILL221118C001100002022-08-11 1:27PM EDT110.0055.0050.2052.70+13.00+30.95%1119228.76%
BILL221118C001200002022-08-01 1:02PM EDT120.0034.8742.6045.700.00--11209.25%
BILL221118C001250002022-07-28 10:12AM EDT125.0025.5939.4042.500.00--17202.06%
BILL221118C001300002022-08-10 11:35AM EDT130.0045.7836.5039.50+13.28+40.86%120196.07%
BILL221118C001350002022-07-26 10:25AM EDT135.0018.9033.5036.500.00--130189.50%
BILL221118C001400002022-08-08 9:51AM EDT140.0034.0031.5034.200.00-248187.21%
BILL221118C001450002022-07-26 10:33AM EDT145.0015.5028.5031.400.00--25180.51%
BILL221118C001500002022-08-10 1:40PM EDT150.0033.1326.1028.60+6.33+23.62%2155175.05%
BILL221118C001550002022-08-04 2:11PM EDT155.0020.5023.9026.500.00--37171.53%
BILL221118C001600002022-08-11 12:44PM EDT160.0026.6721.9023.20+4.02+17.75%11,097165.00%
BILL221118C001650002022-08-11 9:57AM EDT165.0030.7020.2022.20+13.50+78.49%355164.76%
BILL221118C001700002022-08-11 1:32PM EDT170.0021.8018.4020.40+0.30+1.40%2786161.76%
BILL221118C001750002022-08-10 10:36AM EDT175.0020.3816.8018.70+2.88+16.46%2446159.09%
BILL221118C001800002022-08-10 2:28PM EDT180.0020.9014.7017.30+7.60+57.14%1646155.46%
BILL221118C001850002022-08-10 10:53AM EDT185.0017.8413.9015.90+2.54+16.60%838154.87%
BILL221118C001900002022-08-10 1:54PM EDT190.0017.5012.4014.80+4.10+30.60%49152.80%
BILL221118C001950002022-08-10 10:43AM EDT195.0014.7011.0013.50+3.70+33.64%-3150.01%
BILL221118C002000002022-08-10 10:10AM EDT200.0013.509.6012.30+2.60+23.85%132147.05%
BILL221118C002100002022-08-08 2:04PM EDT210.009.308.6010.300.00-198146.42%
BILL221118C002200002022-08-11 12:21PM EDT220.008.806.808.70+2.60+41.94%10112143.18%
BILL221118C002300002022-08-08 2:05PM EDT230.006.405.707.500.00-3052142.22%
BILL221118C002400002022-08-11 11:07AM EDT240.007.104.506.30+4.12+138.26%12139.65%
BILL221118C002500002022-08-10 11:52AM EDT250.005.503.805.40+2.70+96.43%3119139.01%
BILL221118C002600002022-08-08 3:29PM EDT260.003.803.204.700.00--7138.70%
BILL221118C002700002022-08-11 2:09PM EDT270.003.322.453.10+0.72+27.69%6107131.89%
BILL221118C003000002022-08-08 1:29PM EDT300.001.951.302.500.00--7134.03%
BILL221118C003200002022-08-01 2:36PM EDT320.001.000.901.950.00--5134.13%
BILL221118C003400002022-08-10 11:24AM EDT340.001.000.552.00+1.00--2138.21%
BILL221118C003500002022-08-09 12:55PM EDT350.000.700.301.650.00-12135.18%
BILL221118C003600002022-08-10 9:30AM EDT360.000.600.251.70+0.15+33.33%16138.18%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL221118P000500002022-07-27 10:56AM EDT50.002.220.001.500.00--202153.42%
BILL221118P000550002022-07-12 12:21PM EDT55.002.900.552.050.00--284156.64%
BILL221118P000600002022-07-29 1:58PM EDT60.002.650.601.950.00--175142.29%
BILL221118P000650002022-08-04 12:45PM EDT65.002.600.802.250.00--656135.25%
BILL221118P000700002022-07-22 11:37AM EDT70.004.500.602.600.00--5124.66%
BILL221118P000750002022-07-18 3:01PM EDT75.006.001.953.100.00--4128.17%
BILL221118P000800002022-08-04 2:05PM EDT80.005.002.403.600.00--5122.71%
BILL221118P000850002022-08-05 9:30AM EDT85.006.103.304.400.00-2443120.85%
BILL221118P000900002022-08-11 11:09AM EDT90.004.404.005.20-3.00-40.54%17116.68%
BILL221118P000950002022-07-13 9:43AM EDT95.0014.004.906.100.00--5113.01%
BILL221118P001000002022-08-11 11:05AM EDT100.005.556.207.30-3.55-39.01%1264111.18%
BILL221118P001050002022-08-10 12:21PM EDT105.006.807.108.50-4.00-37.04%113106.79%
BILL221118P001100002022-08-09 3:18PM EDT110.0011.218.309.800.00-438102.94%
BILL221118P001150002022-08-04 2:53PM EDT115.0014.3010.0011.200.00--50100.10%
BILL221118P001200002022-08-08 10:45AM EDT120.0013.4811.5013.000.00--2196.84%
BILL221118P001250002022-08-09 3:02PM EDT125.0016.5013.7014.600.00-12294.01%
BILL221118P001300002022-08-08 1:17PM EDT130.0017.8015.3016.800.00-13690.16%
BILL221118P001350002022-08-05 3:57PM EDT135.0022.5017.6018.900.00-214886.87%
BILL221118P001400002022-08-10 1:17PM EDT140.0016.8919.8021.20-8.21-32.71%-2882.75%
BILL221118P001450002022-08-10 11:05AM EDT145.0019.9322.3023.70-7.97-28.57%61678.74%
BILL221118P001500002022-08-05 3:57PM EDT150.0030.8024.8026.100.00-61773.09%
BILL221118P001550002022-08-08 10:12AM EDT155.0028.5027.7029.000.00-83168.27%
BILL221118P001600002022-08-05 3:33PM EDT160.0037.0030.6032.300.00-47262.66%
BILL221118P001650002022-08-05 11:07AM EDT165.0039.5033.1035.000.00-2757.54%
BILL221118P001700002022-08-08 3:23PM EDT170.0039.7036.3037.900.00--837.35%
BILL221118P001750002022-08-05 10:27AM EDT175.0045.4039.6041.700.00--120.00%