NasdaqGS - Delayed Quote USD
Bilibili Inc. (BILI)
At close: October 17 at 4:00 PM EDT
After hours: October 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI241018C00006000 | 3/21/2024 1:31 PM | 6 | 5.50 | 3.20 | 6.35 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| BILI241018C00007000 | 6/18/2024 5:38 PM | 7 | 9.55 | 8.25 | 9.65 | 0.00 | 0.00% | 3 | 22 | 0.00% |
| BILI241018C00008000 | 9/30/2024 3:45 PM | 8 | 15.75 | 10.80 | 11.80 | 0.00 | 0.00% | 4 | 52 | 1,275.00% |
| BILI241018C00009000 | 9/27/2024 5:57 PM | 9 | 13.80 | 9.85 | 10.75 | 0.00 | 0.00% | 2 | 15 | 1,081.25% |
| BILI241018C00010000 | 10/9/2024 2:13 PM | 10 | 9.20 | 8.70 | 9.85 | -2.84 | -23.59% | 1 | 1,021 | 1,035.94% |
| BILI241018C00011000 | 10/15/2024 1:37 PM | 11 | 9.92 | 6.70 | 9.80 | 0.00 | 0.00% | 3 | 305 | 1,425.00% |
| BILI241018C00012000 | 10/15/2024 1:37 PM | 12 | 8.45 | 7.10 | 7.60 | 0.00 | 0.00% | 2 | 144 | 612.50% |
| BILI241018C00013000 | 10/8/2024 7:47 PM | 13 | 9.84 | 6.40 | 6.65 | 0.00 | 0.00% | 18 | 1,707 | 448.44% |
| BILI241018C00014000 | 10/8/2024 2:15 PM | 14 | 8.85 | 5.40 | 5.50 | 0.00 | 0.00% | 1 | 2,490 | 343.75% |
| BILI241018C00015000 | 10/17/2024 2:06 PM | 15 | 4.20 | 4.40 | 4.65 | -1.19 | -22.08% | 6 | 4,002 | 310.94% |
| BILI241018C00015500 | 10/2/2024 1:36 PM | 15.5 | 16.00 | 3.50 | 4.60 | 0.00 | 0.00% | 12 | 12 | 300.00% |
| BILI241018C00016000 | 10/17/2024 5:01 PM | 16 | 3.35 | 3.40 | 3.65 | -1.25 | -27.17% | 4 | 5,089 | 246.88% |
| BILI241018C00016500 | 10/15/2024 4:10 PM | 16.5 | 4.00 | 2.82 | 3.20 | 0.00 | 0.00% | 4 | 600 | 203.13% |
| BILI241018C00017000 | 10/16/2024 7:15 PM | 17 | 2.53 | 2.34 | 2.58 | -1.07 | -29.72% | 1 | 3,496 | 50.00% |
| BILI241018C00017500 | 10/17/2024 1:44 PM | 17.5 | 1.79 | 1.85 | 2.63 | -3.59 | -66.73% | 1 | 894 | 248.44% |
| BILI241018C00018000 | 10/17/2024 7:04 PM | 18 | 1.38 | 1.41 | 1.58 | -1.34 | -49.26% | 71 | 5,663 | 104.69% |
| BILI241018C00018500 | 10/16/2024 1:31 PM | 18.5 | 1.86 | 0.97 | 1.33 | 0.00 | 0.00% | 1 | 1,783 | 135.94% |
| BILI241018C00019000 | 10/17/2024 7:25 PM | 19 | 0.50 | 0.58 | 0.67 | -1.25 | -71.43% | 1,156 | 4,900 | 86.72% |
| BILI241018C00019500 | 10/17/2024 7:44 PM | 19.5 | 0.27 | 0.20 | 0.35 | -1.13 | -80.71% | 368 | 302 | 72.66% |
| BILI241018C00020000 | 10/17/2024 7:58 PM | 20 | 0.19 | 0.14 | 0.18 | -0.63 | -76.83% | 2,352 | 9,972 | 89.45% |
| BILI241018C00020500 | 10/17/2024 7:44 PM | 20.5 | 0.09 | 0.07 | 0.09 | -0.48 | -84.21% | 118 | 1,492 | 96.88% |
| BILI241018C00021000 | 10/17/2024 7:58 PM | 21 | 0.05 | 0.04 | 0.07 | -0.33 | -86.84% | 267 | 2,575 | 112.50% |
| BILI241018C00021500 | 10/17/2024 7:58 PM | 21.5 | 0.03 | 0.03 | 0.04 | -0.24 | -88.89% | 26 | 386 | 123.44% |
| BILI241018C00022000 | 10/17/2024 6:08 PM | 22 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 122 | 1,372 | 125.00% |
| BILI241018C00022500 | 10/17/2024 7:01 PM | 22.5 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 48 | 1,225 | 150.00% |
| BILI241018C00023000 | 10/17/2024 4:54 PM | 23 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 28 | 3,342 | 167.19% |
| BILI241018C00023500 | 10/17/2024 1:48 PM | 23.5 | 0.03 | 0.00 | 0.14 | -0.03 | -50.00% | 8 | 389 | 234.38% |
| BILI241018C00024000 | 10/17/2024 7:40 PM | 24 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 109 | 2,195 | 162.50% |
| BILI241018C00024500 | 10/17/2024 7:34 PM | 24.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 207 | 469 | 181.25% |
| BILI241018C00025000 | 10/17/2024 4:14 PM | 25 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 57 | 39,132 | 193.75% |
| BILI241018C00025500 | 10/16/2024 2:51 PM | 25.5 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 99 | 265.63% |
| BILI241018C00026000 | 10/17/2024 4:07 PM | 26 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 81 | 462 | 225.00% |
| BILI241018C00026500 | 10/16/2024 1:43 PM | 26.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 6,397 | 268.75% |
| BILI241018C00027000 | 10/16/2024 7:35 PM | 27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,980 | 250.00% |
| BILI241018C00027500 | 10/17/2024 2:01 PM | 27.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 400 | 256.25% |
| BILI241018C00028000 | 10/16/2024 7:00 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 357 | 5,601 | 262.50% |
| BILI241018C00028500 | 10/15/2024 2:21 PM | 28.5 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 4 | 7,519 | 331.25% |
| BILI241018C00029000 | 10/17/2024 3:25 PM | 29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 7,210 | 287.50% |
| BILI241018C00029500 | 10/15/2024 1:30 PM | 29.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5,677 | 300.00% |
| BILI241018C00030000 | 10/17/2024 7:32 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 32,952 | 312.50% |
| BILI241018C00030500 | 10/17/2024 1:53 PM | 30.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 22 | 1,365 | 325.00% |
| BILI241018C00031000 | 10/16/2024 7:13 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 2,670 | 337.50% |
| BILI241018C00031500 | 10/17/2024 1:49 PM | 31.5 | 0.02 | 0.00 | 0.01 | -0.17 | -89.47% | 2 | 36 | 337.50% |
| BILI241018C00032000 | 10/17/2024 4:30 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 150 | 324 | 350.00% |
| BILI241018C00032500 | 10/10/2024 5:33 PM | 32.5 | 0.19 | 0.00 | 0.50 | 0.00 | 0.00% | - | 89 | 653.13% |
| BILI241018C00033000 | 10/15/2024 2:33 PM | 33 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 66 | 493.75% |
| BILI241018C00033500 | 10/15/2024 1:33 PM | 33.5 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 43 | 681.25% |
| BILI241018C00034000 | 10/10/2024 1:47 PM | 34 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 27 | 518.75% |
| BILI241018C00034500 | 10/9/2024 4:01 PM | 34.5 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 25 | 707.81% |
| BILI241018C00035000 | 10/16/2024 2:59 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,811 | 400.00% |
| BILI241018C00035500 | 10/9/2024 5:14 PM | 35.5 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 16 | 732.81% |
| BILI241018C00036000 | 10/15/2024 1:38 PM | 36 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 99 | 596.88% |
| BILI241018C00036500 | 10/8/2024 4:54 PM | 36.5 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 13 | 757.81% |
| BILI241018C00037000 | 10/9/2024 4:49 PM | 37 | 0.18 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 161 | 437.50% |
| BILI241018C00038000 | 10/8/2024 7:52 PM | 38 | 0.01 | 0.00 | 0.21 | -0.09 | -90.00% | 2 | 42 | 673.44% |
| BILI241018C00038500 | 10/10/2024 1:30 PM | 38.5 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 228 | 803.13% |
| BILI241018C00039000 | 10/14/2024 7:31 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 261 | 475.00% |
| BILI241018C00040000 | 10/15/2024 7:54 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,137 | 487.50% |
| BILI241018C00041000 | 10/17/2024 1:53 PM | 41 | 0.02 | - | 0.04 | -0.41 | -95.35% | 3 | 14 | 634.38% |
| BILI241018C00042000 | 10/11/2024 1:58 PM | 42 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 507 | 877.34% |
| BILI241018C00043000 | 10/11/2024 5:18 PM | 43 | 0.04 | - | 0.01 | 0.00 | 0.00% | - | 113 | 562.50% |
| BILI241018C00044000 | 10/10/2024 2:50 PM | 44 | 0.05 | - | 0.50 | 0.00 | 0.00% | - | 5 | 1,062.50% |
| BILI241018C00045000 | 10/8/2024 3:15 PM | 45 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 449 | 934.38% |
| BILI241018C00046000 | 10/17/2024 1:55 PM | 46 | 0.01 | 0.00 | 0.04 | -0.33 | -97.06% | 3 | 5 | 656.25% |
| BILI241018C00047000 | 10/14/2024 2:47 PM | 47 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 5 | 4,831 | 737.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI241018P00003000 | 2/26/2024 4:27 PM | 3 | 0.11 | 0.00 | 2.11 | 0.00 | 0.00% | 2 | 0 | 3,809.38% |
| BILI241018P00004000 | 2/26/2024 4:27 PM | 4 | 0.16 | 0.00 | 0.54 | 0.00 | 0.00% | 2 | 0 | 2,059.38% |
| BILI241018P00005000 | 3/7/2024 4:11 PM | 5 | 0.25 | 0.00 | 0.41 | 0.00 | 0.00% | 62 | 63 | 1,665.63% |
| BILI241018P00006000 | 9/30/2024 2:28 PM | 6 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 11 | 900.00% |
| BILI241018P00007000 | 8/6/2024 7:29 PM | 7 | 0.04 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 2 | 1,268.75% |
| BILI241018P00008000 | 8/14/2024 4:36 PM | 8 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 13 | 968.75% |
| BILI241018P00009000 | 10/10/2024 2:53 PM | 9 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 31 | 1,042.19% |
| BILI241018P00010000 | 9/27/2024 3:16 PM | 10 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 328 | 918.75% |
| BILI241018P00011000 | 10/3/2024 2:42 PM | 11 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 11 | 1,077 | 568.75% |
| BILI241018P00012000 | 10/9/2024 2:35 PM | 12 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 121 | 5,334 | 362.50% |
| BILI241018P00013000 | 10/17/2024 7:33 PM | 13 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 5,833 | 300.00% |
| BILI241018P00013500 | 9/24/2024 5:53 PM | 13.5 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | - | 10 | 567.19% |
| BILI241018P00014000 | 10/8/2024 3:26 PM | 14 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 149 | 18,165 | 250.00% |
| BILI241018P00014500 | 9/27/2024 2:19 PM | 14.5 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 3 | 479.69% |
| BILI241018P00015000 | 10/17/2024 5:58 PM | 15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 7,790 | 206.25% |
| BILI241018P00015500 | 10/14/2024 3:29 PM | 15.5 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 20 | 396.88% |
| BILI241018P00016000 | 10/17/2024 4:48 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,333 | 162.50% |
| BILI241018P00016500 | 10/16/2024 1:32 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 967 | 137.50% |
| BILI241018P00017000 | 10/17/2024 6:02 PM | 17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 1,368 | 118.75% |
| BILI241018P00017500 | 10/15/2024 7:03 PM | 17.5 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 20 | 429 | 118.75% |
| BILI241018P00018000 | 10/17/2024 7:56 PM | 18 | 0.03 | 0.03 | 0.04 | 0.02 | 200.00% | 198 | 3,298 | 104.69% |
| BILI241018P00018500 | 10/17/2024 6:39 PM | 18.5 | 0.09 | 0.05 | 0.08 | 0.06 | 200.00% | 253 | 3,623 | 90.63% |
| BILI241018P00019000 | 10/17/2024 7:47 PM | 19 | 0.20 | 0.15 | 0.19 | 0.16 | 400.00% | 671 | 1,366 | 88.28% |
| BILI241018P00019500 | 10/17/2024 7:58 PM | 19.5 | 0.37 | 0.36 | 0.40 | 0.23 | 164.29% | 96 | 414 | 88.28% |
| BILI241018P00020000 | 10/17/2024 5:33 PM | 20 | 0.90 | 0.45 | 0.75 | 0.66 | 275.00% | 181 | 2,014 | 57.81% |
| BILI241018P00020500 | 10/17/2024 7:18 PM | 20.5 | 1.29 | 0.97 | 1.20 | 0.94 | 268.57% | 143 | 1,199 | 81.25% |
| BILI241018P00021000 | 10/17/2024 7:42 PM | 21 | 1.73 | 1.12 | 1.66 | 0.98 | 130.67% | 68 | 5,803 | 142.19% |
| BILI241018P00021500 | 10/17/2024 6:59 PM | 21.5 | 2.21 | 1.89 | 2.17 | 1.08 | 95.58% | 79 | 2,134 | 174.22% |
| BILI241018P00022000 | 10/17/2024 5:41 PM | 22 | 2.80 | 2.04 | 3.10 | 1.30 | 86.67% | 84 | 510 | 140.63% |
| BILI241018P00022500 | 10/17/2024 7:21 PM | 22.5 | 3.22 | 2.94 | 3.15 | 1.23 | 61.81% | 48 | 537 | 118.75% |
| BILI241018P00023000 | 10/17/2024 7:57 PM | 23 | 3.60 | 3.50 | 5.35 | 1.09 | 43.43% | 564 | 3,245 | 503.52% |
| BILI241018P00023500 | 10/17/2024 7:44 PM | 23.5 | 4.16 | 4.00 | 6.20 | 1.15 | 38.21% | 28 | 269 | 582.42% |
| BILI241018P00024000 | 10/17/2024 6:01 PM | 24 | 4.70 | 4.50 | 5.45 | 1.23 | 35.45% | 6 | 711 | 421.88% |
| BILI241018P00024500 | 10/17/2024 5:53 PM | 24.5 | 5.25 | 5.00 | 7.20 | 1.25 | 31.25% | 11 | 433 | 640.23% |
| BILI241018P00025000 | 10/17/2024 2:12 PM | 25 | 5.70 | 5.50 | 5.65 | 0.90 | 18.75% | 11 | 1,904 | 256.25% |
| BILI241018P00025500 | 10/17/2024 2:59 PM | 25.5 | 6.16 | 5.70 | 6.15 | 2.61 | 73.52% | 1 | 36 | 339.06% |
| BILI241018P00026000 | 10/17/2024 5:42 PM | 26 | 6.81 | 6.50 | 8.50 | 1.06 | 18.43% | 6 | 2,152 | 689.06% |
| BILI241018P00026500 | 10/17/2024 4:36 PM | 26.5 | 7.20 | 6.75 | 8.10 | 1.25 | 21.01% | 11 | 170 | 516.41% |
| BILI241018P00027000 | 10/17/2024 4:51 PM | 27 | 7.65 | 7.20 | 8.65 | 1.45 | 23.39% | 11 | 83 | 536.72% |
| BILI241018P00027500 | 10/7/2024 2:52 PM | 27.5 | 3.85 | 6.90 | 8.15 | 0.00 | 0.00% | 64 | 109 | 408.59% |
| BILI241018P00028000 | 10/17/2024 4:51 PM | 28 | 8.65 | 7.95 | 8.65 | 2.64 | 43.93% | 12 | 503 | 425.00% |
| BILI241018P00028500 | 10/15/2024 4:27 PM | 28.5 | 8.12 | 7.80 | 9.15 | 0.00 | 0.00% | 50 | 60 | 440.63% |
| BILI241018P00029000 | 10/17/2024 5:20 PM | 29 | 9.67 | 9.50 | 10.65 | 3.17 | 48.77% | 11 | 42 | 674.22% |
| BILI241018P00029500 | 10/16/2024 3:30 PM | 29.5 | 8.80 | 9.40 | 10.15 | 0.00 | 0.00% | 10 | 80 | 470.31% |
| BILI241018P00030000 | 10/17/2024 6:40 PM | 30 | 10.65 | 10.25 | 11.65 | 1.25 | 13.30% | 6 | 45 | 657.81% |
| BILI241018P00030500 | 10/7/2024 7:38 PM | 30.5 | 5.40 | 10.45 | 11.15 | 0.00 | 0.00% | - | 1 | 498.44% |
| BILI241018P00031000 | 10/3/2024 2:56 PM | 31 | 6.24 | 10.35 | 11.75 | 0.00 | 0.00% | - | 10 | 585.94% |
| BILI241018P00032000 | 10/8/2024 3:36 PM | 32 | 9.30 | 12.15 | 12.65 | 0.00 | 0.00% | 5 | 0 | 539.06% |
| BILI241018P00035000 | 10/7/2024 3:20 PM | 35 | 10.39 | 15.45 | 15.65 | 0.00 | 0.00% | 50 | 0 | 437.50% |
| BILI241018P00040000 | 10/4/2024 2:46 PM | 40 | 13.80 | 20.35 | 21.55 | 0.00 | 0.00% | 1 | 0 | 931.25% |
Related Tickers
NTES NetEase, Inc.
79.73
-2.60%
RBLX Roblox Corporation
39.86
-3.70%
SKLZ Skillz Inc.
5.48
+1.48%
EA Electronic Arts Inc.
144.20
-0.58%
SOHU Sohu.com Limited
14.33
+1.27%
TTWO Take-Two Interactive Software, Inc.
154.79
-0.08%
9999.HK NetEase, Inc.
125.000
+0.48%
DDI DoubleDown Interactive Co., Ltd.
14.90
+0.13%
PLTK Playtika Holding Corp.
7.58
+0.13%
UBI.PA Ubisoft Entertainment SA
13.67
+4.67%