UK markets close in 3 hours 54 minutes

Bill.com Holdings, Inc. (BILL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.94-4.61 (-4.02%)
At close: 04:00PM EDT
109.94 0.00 (0.00%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL220701C001000002022-06-28 10:59AM EDT100.0022.000.000.000.00-200.00%
BILL220701C001060002022-06-17 12:46PM EDT106.0010.000.000.000.00-440.00%
BILL220701C001070002022-06-16 3:55PM EDT107.007.800.000.000.00--120.00%
BILL220701C001090002022-06-22 10:46AM EDT109.0012.700.000.000.00--10.00%
BILL220701C001100002022-06-22 12:52PM EDT110.009.850.000.000.00-280.39%
BILL220701C001110002022-06-28 2:11PM EDT111.006.000.000.000.00-30176.25%
BILL220701C001120002022-06-29 10:25AM EDT112.006.000.000.000.00-71012.50%
BILL220701C001130002022-06-30 3:36PM EDT113.001.300.000.000.00-101912.50%
BILL220701C001140002022-06-30 12:24PM EDT114.001.600.000.000.00-111512.50%
BILL220701C001150002022-06-30 3:43PM EDT115.000.700.000.000.00-164825.00%
BILL220701C001160002022-06-30 12:11PM EDT116.000.750.000.000.00-41625.00%
BILL220701C001170002022-06-30 2:19PM EDT117.000.600.000.000.00-5925.00%
BILL220701C001180002022-06-30 10:33AM EDT118.000.350.000.000.00-121225.00%
BILL220701C001190002022-06-30 10:32AM EDT119.000.500.000.000.00-202925.00%
BILL220701C001200002022-06-30 2:25PM EDT120.000.200.000.000.00-5621350.00%
BILL220701C001210002022-06-23 12:18PM EDT121.004.900.000.000.00-31150.00%
BILL220701C001220002022-06-29 3:46PM EDT122.000.760.000.000.00-992450.00%
BILL220701C001230002022-06-30 11:02AM EDT123.000.150.000.000.00-11450.00%
BILL220701C001240002022-06-29 3:47PM EDT124.000.500.000.000.00-142350.00%
BILL220701C001250002022-06-30 11:54AM EDT125.000.200.000.000.00-123650.00%
BILL220701C001260002022-06-29 12:09PM EDT126.000.400.000.000.00-21550.00%
BILL220701C001270002022-06-30 10:50AM EDT127.000.050.050.000.00-149118.75%
BILL220701C001280002022-06-29 3:47PM EDT128.000.160.000.000.00-17321550.00%
BILL220701C001290002022-06-28 2:29PM EDT129.000.450.000.000.00-41650.00%
BILL220701C001300002022-06-30 1:27PM EDT130.000.050.000.000.00-119250.00%
BILL220701C001310002022-06-30 9:32AM EDT131.000.050.000.000.00-51450.00%
BILL220701C001320002022-06-27 12:25PM EDT132.002.690.000.000.00-11250.00%
BILL220701C001330002022-06-28 1:39PM EDT133.000.300.000.000.00-27818450.00%
BILL220701C001340002022-06-30 10:16AM EDT134.000.050.000.000.00-104250.00%
BILL220701C001350002022-06-29 11:13AM EDT135.000.200.000.000.00-11950.00%
BILL220701C001360002022-06-30 9:59AM EDT136.000.550.000.000.00-1750.00%
BILL220701C001370002022-06-27 1:10PM EDT137.001.650.000.000.00-4550.00%
BILL220701C001380002022-06-23 1:36PM EDT138.001.000.000.000.00--650.00%
BILL220701C001390002022-06-27 3:26PM EDT139.001.030.000.000.00-31150.00%
BILL220701C001400002022-06-30 3:04PM EDT140.000.050.000.000.00-31018150.00%
BILL220701C001420002022-06-27 12:29PM EDT142.000.500.000.000.00-11450.00%
BILL220701C001430002022-06-24 2:44PM EDT143.001.700.000.000.00-4450.00%
BILL220701C001440002022-06-29 3:46PM EDT144.000.050.000.000.00-1250.00%
BILL220701C001450002022-06-29 11:41AM EDT145.000.150.000.000.00-101250.00%
BILL220701C001470002022-06-27 12:07PM EDT147.000.200.000.000.00--250.00%
BILL220701C001480002022-06-28 10:54AM EDT148.000.050.000.000.00-252850.00%
BILL220701C001500002022-06-24 3:59PM EDT150.000.600.000.000.00-105750.00%
BILL220701C001550002022-06-24 2:54PM EDT155.000.250.000.000.00-4450.00%
BILL220701C001600002022-06-27 10:47AM EDT160.000.050.000.000.00-118050.00%
BILL220701C001650002022-06-23 2:47PM EDT165.001.460.000.000.00-11450.00%
BILL220701C001700002022-06-24 9:51AM EDT170.000.050.000.000.00-127367100.00%
BILL220701C001750002022-06-28 10:25AM EDT175.000.050.000.000.00-111150.00%
BILL220701C001850002022-06-14 10:19AM EDT185.000.100.000.000.00--5050.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BILL220701P000550002022-06-30 11:57AM EDT55.000.010.000.000.00-1514550.00%
BILL220701P000650002022-06-22 9:41AM EDT65.000.050.000.000.00--2050.00%
BILL220701P000700002022-06-22 9:52AM EDT70.000.050.000.000.00-5650.00%
BILL220701P000750002022-06-16 11:10AM EDT75.001.230.000.000.00-1150.00%
BILL220701P000800002022-06-28 10:37AM EDT80.000.230.000.000.00-81650.00%
BILL220701P000850002022-05-24 11:18AM EDT85.006.300.001.250.00-18347.85%
BILL220701P000900002022-06-29 3:47PM EDT90.000.110.000.000.00-27227150.00%
BILL220701P000950002022-06-13 10:32AM EDT95.005.660.000.000.00-1550.00%
BILL220701P000980002022-06-29 11:31AM EDT98.000.320.000.000.00-101250.00%
BILL220701P001000002022-06-30 10:25AM EDT100.001.050.000.000.00-254650.00%
BILL220701P001010002022-06-23 12:02PM EDT101.001.500.000.000.00--150.00%
BILL220701P001020002022-06-28 1:55PM EDT102.000.650.000.000.00-11025.00%
BILL220701P001030002022-06-29 9:43AM EDT103.000.860.000.000.00-102325.00%
BILL220701P001040002022-06-29 2:26PM EDT104.000.670.000.000.00-308325.00%
BILL220701P001050002022-06-30 3:59PM EDT105.000.830.000.000.00-678225.00%
BILL220701P001060002022-06-30 1:05PM EDT106.000.750.000.000.00-156112.50%
BILL220701P001070002022-06-30 3:41PM EDT107.000.900.000.000.00-61312.50%
BILL220701P001080002022-06-30 2:46PM EDT108.001.680.000.000.00-11812.50%
BILL220701P001090002022-06-29 1:26PM EDT109.001.840.000.000.00-116.25%
BILL220701P001100002022-06-30 3:32PM EDT110.002.310.000.000.00-1302010.00%
BILL220701P001110002022-06-30 2:18PM EDT111.002.620.000.000.00-1660.00%
BILL220701P001120002022-06-30 11:11AM EDT112.004.300.000.000.00-6130.00%
BILL220701P001130002022-06-28 3:24PM EDT113.003.000.000.000.00-570.00%
BILL220701P001140002022-06-30 9:55AM EDT114.007.500.000.000.00-41880.00%
BILL220701P001150002022-06-29 11:07AM EDT115.004.200.000.000.00-5500.00%
BILL220701P001160002022-06-30 2:18PM EDT116.005.840.000.000.00-1370.00%
BILL220701P001170002022-06-28 3:23PM EDT117.004.900.000.000.00-8170.00%
BILL220701P001180002022-06-30 9:51AM EDT118.0010.480.000.000.00-140.00%
BILL220701P001190002022-06-23 11:36AM EDT119.006.800.000.000.00--100.00%
BILL220701P001200002022-06-29 12:15PM EDT120.007.720.000.000.00-2490.00%
BILL220701P001210002022-06-28 3:23PM EDT121.007.240.000.000.00-11180.00%
BILL220701P001220002022-06-28 1:55PM EDT122.008.700.000.000.00-580.00%
BILL220701P001230002022-06-30 11:23AM EDT123.0012.400.000.000.00-30690.00%
BILL220701P001240002022-06-30 12:09PM EDT124.0012.900.000.000.00-110.00%
BILL220701P001250002022-06-30 3:14PM EDT125.0015.830.000.000.00-420.00%
BILL220701P001260002022-06-27 3:23PM EDT126.005.500.000.000.00-12130.00%
BILL220701P001270002022-06-27 12:01PM EDT127.005.600.000.000.00-310.00%
BILL220701P001280002022-06-24 10:20AM EDT128.006.000.000.000.00-550.00%
BILL220701P001290002022-06-29 9:42AM EDT129.0015.500.000.000.00-120.00%
BILL220701P001300002022-06-21 3:53PM EDT130.0018.480.000.000.00-140.00%
BILL220701P001310002022-06-28 3:56PM EDT131.0015.400.000.000.00-110.00%
BILL220701P001320002022-06-24 3:59PM EDT132.006.900.000.000.00-500.00%
BILL220701P001340002022-06-24 3:59PM EDT134.008.000.000.000.00-1200.00%
BILL220701P001350002022-06-08 9:54AM EDT135.009.800.000.000.00--60.00%
BILL220701P001360002022-06-27 9:40AM EDT136.0012.900.000.000.00-110.00%
BILL220701P001400002022-06-30 9:57AM EDT140.0034.200.000.000.00-120.00%
BILL220701P001500002022-06-28 11:38AM EDT150.0032.210.000.000.00-100.00%