Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,032.63 +14.24 (+0.28%) Dow
38,015.78 +112.49 (+0.30%) Nasdaq
15,687.76 +82.28 (+0.53%) Bitcoin USD
58,439.16 +1,184.90 (+2.07%) CMC Crypto 200
1,263.90 -6.84 (-0.54%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503C00009000 | 2024-04-29 10:06AM EDT | 9.00 | 4.15 | 4.80 | 6.40 | 0.00 | - | 1 | 21 | 667.19% |
| BILI240503C00009500 | 2024-04-23 3:00PM EDT | 9.50 | 2.03 | 4.25 | 5.05 | 0.00 | - | 1 | 22 | 359.38% |
| BILI240503C00010000 | 2024-04-29 3:57PM EDT | 10.00 | 3.35 | 3.90 | 5.05 | 0.00 | - | 5 | 40 | 500.00% |
| BILI240503C00010500 | 2024-05-01 11:20AM EDT | 10.50 | 2.26 | 3.30 | 5.50 | 0.00 | - | 4 | 6 | 609.38% |
| BILI240503C00011000 | 2024-05-01 10:37AM EDT | 11.00 | 1.78 | 2.74 | 3.35 | 0.00 | - | 5 | 75 | 350.00% |
| BILI240503C00011500 | 2024-05-01 2:12PM EDT | 11.50 | 1.33 | 2.42 | 2.87 | 0.00 | - | 3 | 260 | 209.38% |
| BILI240503C00012000 | 2024-05-01 2:27PM EDT | 12.00 | 0.90 | 1.60 | 2.23 | 0.00 | - | 24 | 426 | 215.63% |
| BILI240503C00012500 | 2024-05-01 2:09PM EDT | 12.50 | 0.46 | 1.30 | 2.27 | 0.00 | - | 27 | 296 | 196.88% |
| BILI240503C00013000 | 2024-05-02 9:40AM EDT | 13.00 | 0.95 | 0.97 | 1.04 | +0.78 | +458.82% | 92 | 974 | 0.00% |
| BILI240503C00013500 | 2024-05-02 9:43AM EDT | 13.50 | 0.63 | 0.52 | 0.63 | +0.56 | +800.00% | 26 | 1,375 | 64.84% |
| BILI240503C00014000 | 2024-05-02 9:43AM EDT | 14.00 | 0.41 | 0.30 | 0.43 | +0.38 | +1,266.67% | 41 | 594 | 81.25% |
| BILI240503C00014500 | 2024-05-02 9:37AM EDT | 14.50 | 0.16 | 0.14 | 0.21 | +0.12 | +300.00% | 320 | 180 | 83.98% |
| BILI240503C00015000 | 2024-05-02 9:43AM EDT | 15.00 | 0.10 | 0.08 | 0.12 | +0.07 | +233.33% | 113 | 213 | 96.09% |
| BILI240503C00015500 | 2024-05-02 9:34AM EDT | 15.50 | 0.08 | 0.04 | 0.08 | +0.07 | +700.00% | 6 | 96 | 106.25% |
| BILI240503C00016000 | 2024-04-29 3:49PM EDT | 16.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 35 | 126 | 118.75% |
| BILI240503C00016500 | 2024-05-02 9:30AM EDT | 16.50 | 0.28 | 0.01 | 0.06 | +0.26 | +1,300.00% | 1 | 71 | 134.38% |
| BILI240503C00017000 | 2024-05-02 9:30AM EDT | 17.00 | 0.28 | 0.01 | 0.19 | +0.24 | +600.00% | 2 | 19 | 196.09% |
| BILI240503C00018000 | 2024-04-30 9:40AM EDT | 18.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 20 | 21 | 333.59% |
| BILI240503C00019000 | 2024-05-02 9:34AM EDT | 19.00 | 0.01 | 0.01 | 0.49 | 0.00 | - | 1 | 39 | 348.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503P00007500 | 2024-03-22 12:42PM EDT | 7.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 675.00% |
| BILI240503P00008000 | 2024-04-12 1:51PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BILI240503P00008500 | 2024-04-19 12:33PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 50.00% |
| BILI240503P00009000 | 2024-04-19 1:24PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 50.00% |
| BILI240503P00009500 | 2024-04-25 9:31AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| BILI240503P00010000 | 2024-04-30 11:01AM EDT | 10.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 105 | 293.75% |
| BILI240503P00010500 | 2024-05-01 3:02PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 335 | 50.00% |
| BILI240503P00011000 | 2024-05-01 10:01AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,380 | 143.75% |
| BILI240503P00011500 | 2024-05-01 11:56AM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 177 | 143.75% |
| BILI240503P00012000 | 2024-05-01 3:38PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 598 | 50.00% |
| BILI240503P00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.05 | 0.00 | 0.02 | -0.10 | -40.00% | 2 | 781 | 84.38% |
| BILI240503P00013000 | 2024-05-02 9:43AM EDT | 13.00 | 0.04 | 0.03 | 0.04 | -0.38 | -90.48% | 53 | 378 | 79.69% |
| BILI240503P00013500 | 2024-05-02 9:43AM EDT | 13.50 | 0.13 | 0.12 | 0.14 | -0.83 | -86.46% | 14 | 433 | 82.81% |
| BILI240503P00014000 | 2024-05-02 9:43AM EDT | 14.00 | 0.32 | 0.29 | 0.36 | -1.08 | -77.14% | 55 | 52 | 85.16% |
| BILI240503P00014500 | 2024-05-02 9:33AM EDT | 14.50 | 0.58 | 0.52 | 0.96 | -1.32 | -69.47% | 4 | 10 | 115.23% |
| BILI240503P00015000 | 2024-04-29 11:25AM EDT | 15.00 | 1.85 | 1.09 | 1.15 | 0.00 | - | 3 | 13 | 120.31% |
| BILI240503P00015500 | 2024-03-28 3:42PM EDT | 15.50 | 4.32 | 2.28 | 2.62 | 0.00 | - | 10 | 10 | 374.22% |
| BILI240503P00018000 | 2024-03-28 3:42PM EDT | 18.00 | 6.79 | 3.75 | 6.00 | 0.00 | - | 10 | 10 | 514.06% |
© 2024 Yahoo. All rights reserved.