Advertisement
U.S. Markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
19.46-1.13 (-5.49%)
At close: 04:00PM EDT
19.46 0.00 (0.00%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI241018C000060002024-03-21 9:31AM EDT6.005.503.206.350.00-330.00%
BILI241018C000070002024-06-18 1:38PM EDT7.009.558.259.650.00-3220.00%
BILI241018C000080002024-09-30 11:45AM EDT8.0015.7510.8011.800.00-4521,275.00%
BILI241018C000090002024-09-27 1:57PM EDT9.0013.809.8510.750.00-2151,081.25%
BILI241018C000100002024-10-09 10:13AM EDT10.009.208.709.85-2.84-23.59%11,0211,035.94%
BILI241018C000110002024-10-15 9:37AM EDT11.009.926.709.800.00-33051,425.00%
BILI241018C000120002024-10-15 9:37AM EDT12.008.457.107.600.00-2144612.50%
BILI241018C000130002024-10-08 3:47PM EDT13.009.846.406.650.00-181,707448.44%
BILI241018C000140002024-10-08 10:15AM EDT14.008.855.405.500.00-12,490343.75%
BILI241018C000150002024-10-17 10:06AM EDT15.004.204.404.65-1.19-22.08%64,002310.94%
BILI241018C000155002024-10-02 9:36AM EDT15.5016.003.504.600.00-1212300.00%
BILI241018C000160002024-10-17 1:01PM EDT16.003.353.403.65-1.25-27.17%45,089246.88%
BILI241018C000165002024-10-15 12:10PM EDT16.504.002.823.200.00-4600203.13%
BILI241018C000170002024-10-16 3:15PM EDT17.002.532.342.58-1.07-29.72%13,49650.00%
BILI241018C000175002024-10-17 9:44AM EDT17.501.791.852.63-3.59-66.73%1894248.44%
BILI241018C000180002024-10-17 3:04PM EDT18.001.381.411.58-1.34-49.26%715,663104.69%
BILI241018C000185002024-10-16 9:31AM EDT18.501.860.971.330.00-11,783135.94%
BILI241018C000190002024-10-17 3:25PM EDT19.000.500.580.67-1.25-71.43%1,1564,90086.72%
BILI241018C000195002024-10-17 3:44PM EDT19.500.270.200.35-1.13-80.71%36830272.66%
BILI241018C000200002024-10-17 3:58PM EDT20.000.190.140.18-0.63-76.83%2,3529,97289.45%
BILI241018C000205002024-10-17 3:44PM EDT20.500.090.070.09-0.48-84.21%1181,49296.88%
BILI241018C000210002024-10-17 3:58PM EDT21.000.050.040.07-0.33-86.84%2672,575112.50%
BILI241018C000215002024-10-17 3:58PM EDT21.500.030.030.04-0.24-88.89%26386123.44%
BILI241018C000220002024-10-17 2:08PM EDT22.000.020.010.02-0.15-88.24%1221,372125.00%
BILI241018C000225002024-10-17 3:01PM EDT22.500.020.010.03-0.11-84.62%481,225150.00%
BILI241018C000230002024-10-17 12:54PM EDT23.000.030.010.03-0.08-72.73%283,342167.19%
BILI241018C000235002024-10-17 9:48AM EDT23.500.030.000.14-0.03-50.00%8389234.38%
BILI241018C000240002024-10-17 3:40PM EDT24.000.010.000.01-0.05-83.33%1092,195162.50%
BILI241018C000245002024-10-17 3:34PM EDT24.500.010.000.01-0.04-80.00%207469181.25%
BILI241018C000250002024-10-17 12:14PM EDT25.000.010.000.01-0.02-66.67%5739,132193.75%
BILI241018C000255002024-10-16 10:51AM EDT25.500.040.000.060.00-299265.63%
BILI241018C000260002024-10-17 12:07PM EDT26.000.020.000.010.00-81462225.00%
BILI241018C000265002024-10-16 9:43AM EDT26.500.030.000.030.00-16,397268.75%
BILI241018C000270002024-10-16 3:35PM EDT27.000.010.000.01-0.01-50.00%61,980250.00%
BILI241018C000275002024-10-17 10:01AM EDT27.500.010.000.01-0.04-80.00%6400256.25%
BILI241018C000280002024-10-16 3:00PM EDT28.000.010.000.010.00-3575,601262.50%
BILI241018C000285002024-10-15 10:21AM EDT28.500.050.000.040.00-47,519331.25%
BILI241018C000290002024-10-17 11:25AM EDT29.000.010.000.01-0.01-50.00%27,210287.50%
BILI241018C000295002024-10-15 9:30AM EDT29.500.050.000.010.00-25,677300.00%
BILI241018C000300002024-10-17 3:32PM EDT30.000.010.000.010.00-232,952312.50%
BILI241018C000305002024-10-17 9:53AM EDT30.500.020.000.01+0.01+100.00%221,365325.00%
BILI241018C000310002024-10-16 3:13PM EDT31.000.010.000.010.00-422,670337.50%
BILI241018C000315002024-10-17 9:49AM EDT31.500.020.000.01-0.17-89.47%236337.50%
BILI241018C000320002024-10-17 12:30PM EDT32.000.010.000.010.00-150324350.00%
BILI241018C000325002024-10-10 1:33PM EDT32.500.190.000.500.00--89653.13%
BILI241018C000330002024-10-15 10:33AM EDT33.000.110.000.100.00-166493.75%
BILI241018C000335002024-10-15 9:33AM EDT33.500.020.000.500.00-643681.25%
BILI241018C000340002024-10-10 9:47AM EDT34.000.130.000.100.00-127518.75%
BILI241018C000345002024-10-09 12:01PM EDT34.500.240.000.500.00-225707.81%
BILI241018C000350002024-10-16 10:59AM EDT35.000.010.000.010.00-102,811400.00%
BILI241018C000355002024-10-09 1:14PM EDT35.500.180.000.500.00-816732.81%
BILI241018C000360002024-10-15 9:38AM EDT36.000.010.000.150.00-299596.88%
BILI241018C000365002024-10-08 12:54PM EDT36.500.140.000.500.00-1213757.81%
BILI241018C000370002024-10-09 12:49PM EDT37.000.180.000.010.00-31161437.50%
BILI241018C000380002024-10-08 3:52PM EDT38.000.010.000.21-0.09-90.00%242673.44%
BILI241018C000385002024-10-10 9:30AM EDT38.500.110.000.500.00-10228803.13%
BILI241018C000390002024-10-14 3:31PM EDT39.000.010.000.010.00-19261475.00%
BILI241018C000400002024-10-15 3:54PM EDT40.000.010.000.010.00-102,137487.50%
BILI241018C000410002024-10-17 9:53AM EDT41.000.02-0.04-0.41-95.35%314634.38%
BILI241018C000420002024-10-11 9:58AM EDT42.000.050.000.500.00-2507877.34%
BILI241018C000430002024-10-11 1:18PM EDT43.000.04-0.010.00--113562.50%
BILI241018C000440002024-10-10 10:50AM EDT44.000.05-0.500.00--51,062.50%
BILI241018C000450002024-10-08 11:15AM EDT45.000.060.000.500.00-5449934.38%
BILI241018C000460002024-10-17 9:55AM EDT46.000.010.000.04-0.33-97.06%35656.25%
BILI241018C000470002024-10-14 10:47AM EDT47.000.010.000.090.00-54,831737.50%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI241018P000030002024-02-26 12:27PM EDT3.000.110.002.110.00-203,809.38%
BILI241018P000040002024-02-26 12:27PM EDT4.000.160.000.540.00-202,059.38%
BILI241018P000050002024-03-07 12:11PM EDT5.000.250.000.410.00-62631,665.63%
BILI241018P000060002024-09-30 10:28AM EDT6.000.020.000.020.00-111900.00%
BILI241018P000070002024-08-06 3:29PM EDT7.000.040.000.400.00-221,268.75%
BILI241018P000080002024-08-14 12:36PM EDT8.000.120.000.200.00-213968.75%
BILI241018P000090002024-10-10 10:53AM EDT9.000.010.000.500.00-1311,042.19%
BILI241018P000100002024-09-27 11:16AM EDT10.000.020.000.500.00-2328918.75%
BILI241018P000110002024-10-03 10:42AM EDT11.000.020.000.090.00-111,077568.75%
BILI241018P000120002024-10-09 10:35AM EDT12.000.020.000.010.00-1215,334362.50%
BILI241018P000130002024-10-17 3:33PM EDT13.000.010.000.01-0.02-66.67%25,833300.00%
BILI241018P000135002024-09-24 1:53PM EDT13.500.080.000.500.00--10567.19%
BILI241018P000140002024-10-08 11:26AM EDT14.000.030.000.010.00-14918,165250.00%
BILI241018P000145002024-09-27 10:19AM EDT14.500.030.000.500.00-23479.69%
BILI241018P000150002024-10-17 1:58PM EDT15.000.010.000.01-0.01-50.00%107,790206.25%
BILI241018P000155002024-10-14 11:29AM EDT15.500.040.000.500.00-520396.88%
BILI241018P000160002024-10-17 12:48PM EDT16.000.010.000.010.00-11,333162.50%
BILI241018P000165002024-10-16 9:32AM EDT16.500.010.000.010.00-1967137.50%
BILI241018P000170002024-10-17 2:02PM EDT17.000.010.000.01-0.03-75.00%21,368118.75%
BILI241018P000175002024-10-15 3:03PM EDT17.500.040.000.040.00-20429118.75%
BILI241018P000180002024-10-17 3:56PM EDT18.000.030.030.04+0.02+200.00%1983,298104.69%
BILI241018P000185002024-10-17 2:39PM EDT18.500.090.050.08+0.06+200.00%2533,62390.63%
BILI241018P000190002024-10-17 3:47PM EDT19.000.200.150.19+0.16+400.00%6711,36688.28%
BILI241018P000195002024-10-17 3:58PM EDT19.500.370.360.40+0.23+164.29%9641488.28%
BILI241018P000200002024-10-17 1:33PM EDT20.000.900.450.75+0.66+275.00%1812,01457.81%
BILI241018P000205002024-10-17 3:18PM EDT20.501.290.971.20+0.94+268.57%1431,19981.25%
BILI241018P000210002024-10-17 3:42PM EDT21.001.731.121.66+0.98+130.67%685,803142.19%
BILI241018P000215002024-10-17 2:59PM EDT21.502.211.892.17+1.08+95.58%792,134174.22%
BILI241018P000220002024-10-17 1:41PM EDT22.002.802.043.10+1.30+86.67%84510140.63%
BILI241018P000225002024-10-17 3:21PM EDT22.503.222.943.15+1.23+61.81%48537118.75%
BILI241018P000230002024-10-17 3:57PM EDT23.003.603.505.35+1.09+43.43%5643,245503.52%
BILI241018P000235002024-10-17 3:44PM EDT23.504.164.006.20+1.15+38.21%28269582.42%
BILI241018P000240002024-10-17 2:01PM EDT24.004.704.505.45+1.23+35.45%6711421.88%
BILI241018P000245002024-10-17 1:53PM EDT24.505.255.007.20+1.25+31.25%11433640.23%
BILI241018P000250002024-10-17 10:12AM EDT25.005.705.505.65+0.90+18.75%111,904256.25%
BILI241018P000255002024-10-17 10:59AM EDT25.506.165.706.15+2.61+73.52%136339.06%
BILI241018P000260002024-10-17 1:42PM EDT26.006.816.508.50+1.06+18.43%62,152689.06%
BILI241018P000265002024-10-17 12:36PM EDT26.507.206.758.10+1.25+21.01%11170516.41%
BILI241018P000270002024-10-17 12:51PM EDT27.007.657.208.65+1.45+23.39%1183536.72%
BILI241018P000275002024-10-07 10:52AM EDT27.503.856.908.150.00-64109408.59%
BILI241018P000280002024-10-17 12:51PM EDT28.008.657.958.65+2.64+43.93%12503425.00%
BILI241018P000285002024-10-15 12:27PM EDT28.508.127.809.150.00-5060440.63%
BILI241018P000290002024-10-17 1:20PM EDT29.009.679.5010.65+3.17+48.77%1142674.22%
BILI241018P000295002024-10-16 11:30AM EDT29.508.809.4010.150.00-1080470.31%
BILI241018P000300002024-10-17 2:40PM EDT30.0010.6510.2511.65+1.25+13.30%645657.81%
BILI241018P000305002024-10-07 3:38PM EDT30.505.4010.4511.150.00--1498.44%
BILI241018P000310002024-10-03 10:56AM EDT31.006.2410.3511.750.00--10585.94%
BILI241018P000320002024-10-08 11:36AM EDT32.009.3012.1512.650.00-50539.06%
BILI241018P000350002024-10-07 11:20AM EDT35.0010.3915.4515.650.00-500437.50%
BILI241018P000400002024-10-04 10:46AM EDT40.0013.8020.3521.550.00-10931.25%