Advertisement
U.S. markets open in 59 minutes

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
18.23-0.60 (-3.19%)
At close: 04:00PM EST
18.30 +0.07 (+0.38%)
Pre-Market: 08:27AM EST
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 29, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI241129C000100002024-11-13 12:26PM EST10.0011.200.000.000.00--20.00%
BILI241129C000105002024-11-18 10:52AM EST10.508.500.000.000.00--10.00%
BILI241129C000130002024-10-25 8:48AM EST13.007.680.000.000.00-100.00%
BILI241129C000140002024-10-21 8:46AM EST14.006.594.004.450.00--1194.53%
BILI241129C000150002024-11-14 9:43AM EST15.003.920.000.000.00--20.00%
BILI241129C000160002024-11-22 11:58AM EST16.002.440.000.000.00-1460.00%
BILI241129C000165002024-11-22 2:46PM EST16.501.820.000.000.00-230.00%
BILI241129C000170002024-11-22 3:52PM EST17.001.460.000.000.00-75740.00%
BILI241129C000175002024-11-22 3:08PM EST17.500.960.000.000.00-19450.00%
BILI241129C000180002024-11-22 3:46PM EST18.000.640.000.000.00-802350.00%
BILI241129C000185002024-11-22 3:57PM EST18.500.370.000.000.00-863613.13%
BILI241129C000190002024-11-22 3:47PM EST19.000.230.000.000.00-26333312.50%
BILI241129C000195002024-11-22 1:51PM EST19.500.160.000.000.00-7173512.50%
BILI241129C000200002024-11-22 3:59PM EST20.000.100.000.000.00-2321,04425.00%
BILI241129C000205002024-11-22 3:45PM EST20.500.070.000.000.00-4842125.00%
BILI241129C000210002024-11-22 12:06PM EST21.000.070.000.000.00-4673725.00%
BILI241129C000215002024-11-21 1:56PM EST21.500.090.000.000.00-998550.00%
BILI241129C000220002024-11-22 9:31AM EST22.000.060.000.000.00-145550.00%
BILI241129C000225002024-11-22 11:03AM EST22.500.020.000.000.00-136550.00%
BILI241129C000230002024-11-20 10:20AM EST23.000.080.000.000.00-3113250.00%
BILI241129C000235002024-11-22 9:41AM EST23.500.070.000.000.00-617950.00%
BILI241129C000240002024-11-21 1:51PM EST24.000.020.000.000.00-1012650.00%
BILI241129C000245002024-11-11 9:38AM EST24.501.430.000.000.00-123850.00%
BILI241129C000250002024-11-22 3:15PM EST25.000.010.000.000.00-450950.00%
BILI241129C000255002024-11-13 12:12PM EST25.500.620.000.000.00-121750.00%
BILI241129C000260002024-11-15 2:41PM EST26.000.070.000.000.00-1014550.00%
BILI241129C000265002024-11-12 2:29PM EST26.500.550.000.000.00-3450.00%
BILI241129C000270002024-11-15 3:09PM EST27.000.090.000.000.00-2012250.00%
BILI241129C000275002024-11-18 10:23AM EST27.500.100.000.000.00-251850.00%
BILI241129C000280002024-11-15 10:29AM EST28.000.070.000.000.00-434850.00%
BILI241129C000285002024-11-14 10:06AM EST28.500.080.000.000.00-1742750.00%
BILI241129C000290002024-11-14 10:22AM EST29.000.060.000.000.00-726450.00%
BILI241129C000300002024-11-22 9:38AM EST30.000.010.000.000.00-32550.00%
BILI241129C000310002024-11-20 3:32PM EST31.000.010.000.000.00-59750.00%
BILI241129C000320002024-11-12 10:22AM EST32.000.230.000.000.00-12250.00%
BILI241129C000350002024-11-20 9:38AM EST35.000.010.000.000.00-11350.00%
BILI241129C000370002024-11-18 9:43AM EST37.000.010.000.000.00--550.00%
PutsforNovember 29, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI241129P000100002024-11-19 3:35PM EST10.000.040.000.000.00-2050.00%
BILI241129P000140002024-11-15 9:30AM EST14.000.040.000.000.00--150.00%
BILI241129P000150002024-11-22 3:26PM EST15.000.020.000.000.00-115050.00%
BILI241129P000155002024-11-18 10:17AM EST15.500.100.000.000.00-45050.00%
BILI241129P000160002024-11-19 1:42PM EST16.000.070.000.000.00-38125.00%
BILI241129P000165002024-11-22 12:52PM EST16.500.050.000.000.00-29625.00%
BILI241129P000170002024-11-22 3:46PM EST17.000.080.000.000.00-2333612.50%
BILI241129P000175002024-11-22 3:59PM EST17.500.160.000.000.00-1815612.50%
BILI241129P000180002024-11-22 3:54PM EST18.000.360.000.000.00-1004333.13%
BILI241129P000185002024-11-22 3:58PM EST18.500.620.000.000.00-357610.00%
BILI241129P000190002024-11-22 3:31PM EST19.001.000.000.000.00-895080.00%
BILI241129P000195002024-11-22 3:13PM EST19.501.390.000.000.00-101920.00%
BILI241129P000200002024-11-22 3:43PM EST20.001.790.000.000.00-434210.00%
BILI241129P000205002024-11-22 11:47AM EST20.502.180.000.000.00-101380.00%
BILI241129P000210002024-11-21 12:55PM EST21.002.210.000.000.00-91830.00%
BILI241129P000215002024-11-22 11:48AM EST21.503.160.000.000.00-211850.00%
BILI241129P000220002024-11-21 3:46PM EST22.003.210.000.000.00-317700.00%
BILI241129P000225002024-11-21 3:43PM EST22.503.690.000.000.00-14070.00%
BILI241129P000230002024-11-22 10:02AM EST23.005.080.000.000.00-1360.00%
BILI241129P000235002024-11-21 10:31AM EST23.504.530.000.000.00-91120.00%
BILI241129P000240002024-11-14 3:31PM EST24.005.600.000.000.00-440.00%
BILI241129P000245002024-11-20 3:07PM EST24.505.220.000.000.00-10150.00%
BILI241129P000250002024-11-21 1:29PM EST25.006.150.000.000.00-1160.00%
BILI241129P000260002024-11-12 1:52PM EST26.005.550.000.000.00--00.00%
BILI241129P000265002024-10-29 12:00PM EST26.505.370.000.000.00--40.00%
BILI241129P000270002024-11-13 10:43AM EST27.006.150.000.000.00--00.00%
BILI241129P000280002024-11-08 3:46PM EST28.006.100.000.000.00-500.00%
BILI241129P000300002024-11-19 11:24AM EST30.0011.550.000.000.00-1000.00%