NasdaqGS - Nasdaq Real Time Price USD

Bilibili Inc. (BILI)

13.06 +0.56 (+4.52%)
As of 12:53 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BILI240503C00017000 4/1/2024 5:24 PM 2024-05-03 0.03 0.01 0.04 -0.04 -57.14% 2 7 95.31%
BILI240517C00017000 4/26/2024 2:53 PM 2024-05-17 0.17 0.14 0.18 0.07 70.00% 5 1,082 85.94%
BILI240531C00017000 4/25/2024 1:55 PM 2024-05-31 0.23 0.17 0.54 0.00 0.00% 1 25 86.52%
BILI240621C00017000 4/26/2024 3:26 PM 2024-06-21 0.54 0.52 0.55 0.15 38.46% 333 28,022 80.27%
BILI240719C00017000 4/26/2024 4:26 PM 2024-07-19 0.74 0.73 0.77 0.16 27.59% 31 30,102 75.98%
BILI240920C00017000 4/23/2024 3:28 PM 2024-09-20 0.69 1.20 1.24 0.00 0.00% 17 1,124 73.14%
BILI241018C00017000 4/24/2024 4:09 PM 2024-10-18 1.27 1.33 1.41 0.00 0.00% 1 25 71.39%
BILI260116C00017000 4/25/2024 3:02 PM 2026-01-16 3.75 3.05 3.85 0.55 17.19% 3 1,474 68.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BILI240621P00017000 4/26/2024 1:57 PM 2024-06-21 4.15 4.30 4.45 -2.00 -32.52% 1 60 74.41%
BILI240719P00017000 12/6/2023 5:38 PM 2024-07-19 5.70 6.25 6.35 0.00 0.00% 2 2 142.87%
BILI260116P00017000 4/24/2024 2:42 PM 2026-01-16 6.64 6.45 6.70 0.00 0.00% 5 108 56.47%

Related Tickers

RBLX Roblox Corporation
36.13
+1.69%
 
NTES NetEase, Inc.
96.30
+2.31%
 
SKLZ Skillz Inc.
6.28
+0.81%
 
TTWO Take-Two Interactive Software, Inc.
145.36
+1.35%
 
EA Electronic Arts Inc.
128.21
+0.71%
 
NTDOY Nintendo Co., Ltd.
12.20
+2.59%
 
9999.HK NetEase, Inc.
149.200
+1.77%
 
PLTK Playtika Holding Corp.
7.20
+2.06%
 
SOHU Sohu.com Limited
11.26
+0.54%
 
EMBRAC-B.ST Embracer Group AB (publ)
27.04
-2.14%