Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.94-4.23 (-7.15%)
At close: 04:00PM EST
55.00 +0.06 (+0.11%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI211210C000600002021-12-03 3:41PM EST60.000.850.941.12-1.35-61.36%1579890.82%
BILI211210C000620002021-12-03 3:21PM EST62.000.530.450.61-0.83-61.03%252384.28%
BILI211210C000650002021-12-03 3:36PM EST65.000.240.210.30-0.56-70.00%6512386.13%
BILI211210C000660002021-12-03 10:25AM EST66.000.250.150.24-0.35-58.33%13286.33%
BILI211210C000680002021-12-03 3:34PM EST68.000.150.080.25-0.19-55.88%1517393.55%
BILI211210C000690002021-12-03 10:32AM EST69.000.120.050.27-0.19-61.29%33698.05%
BILI211210C000700002021-12-03 3:59PM EST70.000.110.080.11-0.07-38.89%11855793.36%
BILI211210C000710002021-12-03 1:59PM EST71.000.070.050.11-0.19-73.08%316594.92%
BILI211210C000720002021-12-03 10:24AM EST72.000.090.020.44-0.36-80.00%536120.31%
BILI211210C000730002021-12-03 2:58PM EST73.000.100.020.38-0.04-28.57%259121.48%
BILI211210C000740002021-12-02 1:42PM EST74.000.130.020.490.00-12136132.42%
BILI211210C000750002021-12-03 12:23PM EST75.000.070.040.08-0.03-30.00%71357106.64%
BILI211210C000760002021-12-03 10:12AM EST76.000.060.010.08-0.33-84.62%42101106.25%
BILI211210C000770002021-12-01 9:58AM EST77.000.080.010.500.00-111145.70%
BILI211210C000780002021-12-01 1:08PM EST78.000.160.010.430.00-412145.70%
BILI211210C000790002021-11-29 12:35PM EST79.000.410.000.530.00-513155.27%
BILI211210C000800002021-12-03 2:58PM EST80.000.070.000.10+0.02+40.00%3194121.88%
BILI211210C000810002021-11-30 10:06AM EST81.000.200.000.790.00-2026177.15%
BILI211210C000820002021-11-29 10:55AM EST82.000.300.000.700.00-427176.95%
BILI211210C000830002021-12-03 10:11AM EST83.000.020.001.28-0.58-96.67%718206.54%
BILI211210C000840002021-12-03 9:59AM EST84.000.020.000.44-0.06-75.00%3050169.34%
BILI211210C000850002021-12-03 9:30AM EST85.000.030.001.63-0.05-62.50%127227.93%
BILI211210C000860002021-12-03 11:03AM EST86.000.030.000.10-0.01-25.00%1513141.41%
BILI211210C000870002021-12-02 10:11AM EST87.000.040.001.220.00-113220.90%
BILI211210C000880002021-11-29 10:00AM EST88.000.190.001.150.00-416221.88%
BILI211210C000900002021-11-30 11:05AM EST90.000.040.000.120.00-1023157.03%
BILI211210C000950002021-12-02 9:41AM EST95.000.050.000.100.00-1039167.19%
BILI211210C001000002021-12-02 9:43AM EST100.000.040.000.490.00-1045225.98%
BILI211210C001050002021-11-24 10:51AM EST105.000.100.000.160.00-16203.91%
BILI211210C001100002021-11-16 3:15PM EST110.001.310.002.030.00--5332.81%
BILI211210C001150002021-12-03 11:02AM EST115.000.010.001.65-0.02-66.67%214332.42%
BILI211210C001200002021-11-29 10:35AM EST120.000.030.001.290.00-2033329.49%
PutsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BILI211210P000450002021-12-03 3:53PM EST45.001.020.851.06+0.67+191.43%69425151.76%
BILI211210P000500002021-12-03 3:52PM EST50.001.711.521.90+1.11+185.00%95932126.56%
BILI211210P000550002021-12-03 3:37PM EST55.003.553.003.40+2.21+164.93%383798104.49%
BILI211210P000600002021-12-03 12:13PM EST60.006.505.906.55+3.30+103.12%3822096.19%
BILI211210P000610002021-12-03 1:32PM EST61.007.006.657.60+2.40+52.17%419101.07%
BILI211210P000620002021-12-03 3:45PM EST62.008.456.808.05+3.87+84.50%37075.00%
BILI211210P000630002021-12-03 1:52PM EST63.008.508.009.35+4.05+91.01%43696.00%
BILI211210P000640002021-12-02 10:48AM EST64.005.108.8511.450.00-3103126.17%
BILI211210P000650002021-12-03 2:42PM EST65.0010.659.8011.40+4.45+71.77%18161105.47%
BILI211210P000660002021-12-02 11:51AM EST66.006.6510.9013.250.00-65117137.21%
BILI211210P000670002021-12-03 10:25AM EST67.0013.0611.3514.40+3.26+33.27%1057133.79%
BILI211210P000680002021-12-03 10:25AM EST68.0014.0412.0513.45+9.93+241.61%1351113.77%
BILI211210P000700002021-12-03 2:33PM EST70.0015.3014.2017.30+4.13+36.97%636145.22%
BILI211210P000710002021-12-02 10:16AM EST71.0010.3315.8517.900.00-119158.40%
BILI211210P000720002021-12-03 9:50AM EST72.0017.5516.7019.15+11.51+190.56%187166.99%
BILI211210P000730002021-12-03 3:42PM EST73.0018.9417.8520.10+9.94+110.44%1129175.59%
BILI211210P000740002021-12-01 10:28AM EST74.009.2018.7021.200.00-913179.59%
BILI211210P000750002021-12-03 2:20PM EST75.0020.4519.1022.35+12.18+147.28%316170.80%
BILI211210P000760002021-12-03 3:51PM EST76.0022.0220.0023.35+12.32+127.01%210172.36%
BILI211210P000770002021-11-29 3:09PM EST77.0010.0521.2024.450.00-1616187.50%
BILI211210P000780002021-12-03 11:56AM EST78.0023.3522.8025.35+10.86+86.95%424208.01%
BILI211210P000790002021-11-29 10:22AM EST79.0011.2523.2026.300.00-551192.19%
BILI211210P000800002021-12-03 2:23PM EST80.0025.2424.2527.20+5.54+28.12%610195.12%
BILI211210P000820002021-11-30 11:21AM EST82.0016.9625.9029.400.00-15198.34%
BILI211210P000850002021-11-16 2:13PM EST85.004.5029.0532.450.00-22218.95%
BILI211210P000860002021-11-17 11:48AM EST86.008.1030.0533.400.00-715221.09%
BILI211210P000870002021-12-01 2:28PM EST87.0023.3130.9534.400.00-25221.29%
BILI211210P000880002021-11-18 11:22AM EST88.0018.8031.8035.350.00--4216.60%
BILI211210P000900002021-11-23 3:20PM EST90.0020.6733.9037.400.00-14230.86%
Advertisement
Advertisement