UK markets close in 6 hours 46 minutes

Bill.com Holdings, Inc. (BILL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.16+4.16 (+2.63%)
At close: 04:00PM EST
163.00 +0.84 (+0.52%)
Pre-market: 04:44AM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL220218C000950002022-01-24 9:54AM EST95.0056.000.000.000.00--00.00%
BILL220218C001000002022-01-24 9:31AM EST100.0063.000.000.000.00-200.00%
BILL220218C001200002022-01-25 2:02PM EST120.0041.500.000.000.00-600.00%
BILL220218C001250002021-11-05 8:42AM EST125.00209.00114.10118.300.00-11785.33%
BILL220218C001300002022-01-20 10:20AM EST130.0053.300.000.000.00-100.00%
BILL220218C001350002022-01-24 2:22PM EST135.0035.200.000.000.00-200.00%
BILL220218C001400002021-11-19 2:54PM EST140.00181.37105.30110.000.00-1022725.73%
BILL220218C001450002022-01-20 12:07PM EST145.0038.000.000.000.00-100.00%
BILL220218C001500002022-01-26 3:35PM EST150.0023.400.000.000.00-100.00%
BILL220218C001550002022-01-25 9:30AM EST155.0021.290.000.000.00-100.00%
BILL220218C001600002022-01-26 3:46PM EST160.0017.100.000.000.00-200.00%
BILL220218C001650002022-01-26 10:01AM EST165.0018.000.000.000.00-101.56%
BILL220218C001700002022-01-26 3:28PM EST170.0014.050.000.000.00-606.25%
BILL220218C001750002022-01-26 2:28PM EST175.0015.700.000.000.00-1106.25%
BILL220218C001800002022-01-26 3:43PM EST180.0010.300.000.000.00-19012.50%
BILL220218C001850002022-01-26 2:02PM EST185.0012.000.000.000.00-4012.50%
BILL220218C001900002022-01-26 2:39PM EST190.0010.750.000.000.00-147012.50%
BILL220218C001950002022-01-26 12:36PM EST195.007.700.000.000.00-1012.50%
BILL220218C002000002022-01-26 2:51PM EST200.006.300.000.000.00-1,853012.50%
BILL220218C002100002022-01-26 2:42PM EST210.005.600.000.000.00-56025.00%
BILL220218C002200002022-01-26 12:56PM EST220.003.800.000.000.00-3025.00%
BILL220218C002300002022-01-26 11:03AM EST230.002.660.000.000.00-10025.00%
BILL220218C002400002022-01-25 12:47PM EST240.001.900.000.000.00-5025.00%
BILL220218C002500002022-01-26 3:54PM EST250.001.250.000.000.00-12025.00%
BILL220218C002600002022-01-24 3:06PM EST260.001.400.000.000.00-5050.00%
BILL220218C002700002022-01-26 12:57PM EST270.001.000.000.000.00-1050.00%
BILL220218C002800002022-01-26 11:03AM EST280.000.570.000.000.00-5050.00%
BILL220218C002900002022-01-26 2:58PM EST290.000.400.000.000.00-1050.00%
BILL220218C003000002022-01-26 2:36PM EST300.000.500.000.000.00-2050.00%
BILL220218C003100002022-01-24 12:05PM EST310.000.580.000.000.00-1050.00%
BILL220218C003200002022-01-25 10:12AM EST320.000.300.000.000.00-2050.00%
BILL220218C003300002022-01-20 11:06AM EST330.000.500.000.000.00-1050.00%
BILL220218C003400002022-01-26 10:07AM EST340.000.950.000.000.00-3050.00%
BILL220218C003500002022-01-21 3:37PM EST350.000.250.000.000.00-1050.00%
BILL220218C003600002022-01-06 12:36PM EST360.001.640.000.000.00-1050.00%
BILL220218C003700002022-01-25 1:50PM EST370.000.100.000.000.00-10050.00%
BILL220218C003800002022-01-04 9:55AM EST380.001.100.000.000.00-2050.00%
BILL220218C003900002022-01-25 3:48PM EST390.000.100.000.000.00-90050.00%
BILL220218C004000002022-01-26 10:31AM EST400.000.100.000.000.00-123050.00%
BILL220218C004100002022-01-25 1:50PM EST410.000.100.000.000.00-10050.00%
BILL220218C004200002022-01-10 12:43PM EST420.000.600.000.000.00-2050.00%
BILL220218C004300002021-12-08 3:19PM EST430.003.500.152.500.00-111201.17%
BILL220218C004400002021-11-16 3:21PM EST440.0014.601.702.550.00-24222.31%
BILL220218C004500002021-12-10 1:40PM EST450.002.300.101.500.00-1100192.58%
BILL220218C004600002021-12-29 9:30AM EST460.000.900.000.000.00-1050.00%
BILL220218C004700002021-11-09 10:38AM EST470.0014.801.852.500.00--3233.98%
BILL220218C004800002022-01-20 1:38PM EST480.000.050.000.000.00-10050.00%
BILL220218C004900002021-12-01 12:26PM EST490.002.480.101.600.00-1518206.89%
BILL220218C005000002021-12-08 12:42PM EST500.001.900.002.100.00-737216.50%
BILL220218C005100002022-01-20 12:08PM EST510.000.100.000.000.00-26050.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL220218P000850002022-01-25 3:24PM EST85.000.800.000.000.00--050.00%
BILL220218P000900002022-01-24 10:47AM EST90.001.000.000.000.00-44050.00%
BILL220218P000950002022-01-25 10:34AM EST95.001.050.000.000.00-1050.00%
BILL220218P001000002022-01-26 1:55PM EST100.001.250.000.000.00-1,760050.00%
BILL220218P001050002022-01-24 9:38AM EST105.002.950.000.000.00-1025.00%
BILL220218P001100002022-01-26 9:52AM EST110.002.270.000.000.00-3025.00%
BILL220218P001150002022-01-26 12:37PM EST115.002.500.000.000.00-3025.00%
BILL220218P001200002022-01-26 3:53PM EST120.003.650.000.000.00-4025.00%
BILL220218P001250002022-01-26 3:19PM EST125.004.780.000.000.00-6025.00%
BILL220218P001300002022-01-26 3:39PM EST130.005.300.000.000.00-12025.00%
BILL220218P001350002022-01-26 1:26PM EST135.006.500.000.000.00-6012.50%
BILL220218P001400002022-01-26 3:55PM EST140.007.400.000.000.00-21012.50%
BILL220218P001450002022-01-26 1:54PM EST145.008.400.000.000.00-33012.50%
BILL220218P001500002022-01-26 2:10PM EST150.008.000.000.000.00-1406.25%
BILL220218P001550002022-01-26 1:54PM EST155.0011.500.000.000.00-403.13%
BILL220218P001600002022-01-26 3:16PM EST160.0016.400.000.000.00-1001.56%
BILL220218P001650002022-01-26 2:46PM EST165.0015.500.000.000.00-1000.00%
BILL220218P001700002022-01-26 2:14PM EST170.0017.000.000.000.00-300.00%
BILL220218P001750002022-01-26 12:34PM EST175.0021.600.000.000.00-1100.00%
BILL220218P001800002022-01-21 3:39PM EST180.0032.000.000.000.00-2200.00%
BILL220218P001850002022-01-26 10:06AM EST185.0029.300.000.000.00-400.00%
BILL220218P001900002022-01-26 12:21PM EST190.0032.550.000.000.00-200.00%
BILL220218P001950002022-01-24 3:57PM EST195.0037.380.000.000.00-200.00%
BILL220218P002000002022-01-24 9:53AM EST200.0043.250.000.000.00-200.00%
BILL220218P002100002022-01-26 1:08PM EST210.0045.400.000.000.00-300.00%
BILL220218P002200002022-01-26 1:08PM EST220.0054.090.000.000.00-200.00%
BILL220218P002300002022-01-26 1:26PM EST230.0063.200.000.000.00-200.00%
BILL220218P002400002022-01-24 1:45PM EST240.0080.630.000.000.00-600.00%
BILL220218P002500002022-01-19 9:30AM EST250.0079.030.000.000.00-100.00%
BILL220218P002600002022-01-24 3:26PM EST260.0097.500.000.000.00-300.00%
BILL220218P002700002022-01-14 11:27AM EST270.0095.300.000.000.00-100.00%
BILL220218P002800002022-01-13 3:11PM EST280.0095.600.000.000.00-500.00%
BILL220218P002900002022-01-26 3:00PM EST290.00124.500.000.000.00-100.00%
BILL220218P003000002022-01-18 9:30AM EST300.00124.970.000.000.00-100.00%
BILL220218P003100002022-01-14 10:53AM EST310.00132.030.000.000.00-300.00%
BILL220218P003200002021-11-29 12:57PM EST320.0052.2077.4080.000.00-1100.00%
BILL220218P003300002021-12-09 2:40PM EST330.0085.20128.30131.800.00-103630.00%
BILL220218P003400002021-11-16 10:49AM EST340.0048.0099.50103.600.00-190.00%
BILL220218P003500002021-11-19 11:27AM EST350.0058.51110.00114.000.00-390.00%
BILL220218P003600002021-11-16 10:49AM EST360.0060.40118.70121.600.00-160.00%
BILL220218P003700002021-11-10 11:06AM EST370.0068.90120.40123.300.00-4170.00%
BILL220218P003800002021-11-08 10:20AM EST380.0072.40129.70131.200.00-160.00%
BILL220218P003900002021-11-08 10:18AM EST390.0079.50138.10141.400.00--10.00%
BILL220218P004000002021-12-06 9:48AM EST400.00169.00184.60189.400.00-12120.00%
BILL220218P004100002021-11-10 2:45PM EST410.00104.75157.90159.900.00-1100.00%
BILL220218P004200002021-11-12 2:16PM EST420.00103.20169.40173.500.00-5130.00%
BILL220218P004400002021-11-05 9:34AM EST440.00123.50203.80207.500.00-220.00%
BILL220218P004500002021-12-30 9:34AM EST450.00200.400.000.000.00--00.00%
BILL220218P004600002022-01-05 9:37AM EST460.00245.000.000.000.00--00.00%