Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,497.74 +10.71 (+0.20%) Dow
38,910.30 +75.44 (+0.19%) Nasdaq
17,895.02 +32.78 (+0.18%) Bitcoin USD
64,832.19 -131.92 (-0.20%) CMC Crypto 200
1,347.75 -34.92 (-2.52%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117C00002500 | 2024-04-09 11:22AM EDT | 2.50 | 9.35 | 11.10 | 14.00 | 0.00 | - | 1 | 21 | 0.00% |
| BILI250117C00005000 | 2024-05-13 10:14AM EDT | 5.00 | 11.00 | 7.65 | 10.90 | 0.00 | - | 5 | 121 | 0.00% |
| BILI250117C00006000 | 2024-06-18 10:40AM EDT | 6.00 | 10.25 | 11.15 | 11.55 | 0.00 | - | 2 | 2 | 82.62% |
| BILI250117C00007500 | 2024-06-17 1:37PM EDT | 7.50 | 8.70 | 9.95 | 10.20 | 0.00 | - | 3 | 310 | 85.74% |
| BILI250117C00009000 | 2024-06-18 12:52PM EDT | 9.00 | 8.00 | 8.60 | 8.90 | 0.00 | - | 8 | 225 | 78.91% |
| BILI250117C00010000 | 2024-06-20 10:00AM EDT | 10.00 | 8.20 | 7.95 | 8.10 | +1.30 | +18.84% | 54 | 1,963 | 80.08% |
| BILI250117C00011000 | 2024-06-20 9:47AM EDT | 11.00 | 7.50 | 7.20 | 7.45 | +2.30 | +44.23% | 2 | 684 | 79.88% |
| BILI250117C00012500 | 2024-06-20 10:33AM EDT | 12.50 | 6.00 | 6.15 | 6.30 | +0.40 | +7.14% | 224 | 5,587 | 75.59% |
| BILI250117C00014000 | 2024-06-20 10:20AM EDT | 14.00 | 5.20 | 5.25 | 6.00 | +0.75 | +16.85% | 225 | 485 | 81.45% |
| BILI250117C00015000 | 2024-06-20 10:54AM EDT | 15.00 | 4.78 | 4.70 | 4.85 | +0.63 | +15.18% | 260 | 2,348 | 73.49% |
| BILI250117C00016000 | 2024-06-20 10:55AM EDT | 16.00 | 4.25 | 4.20 | 4.35 | +0.55 | +14.86% | 8 | 3,562 | 72.75% |
| BILI250117C00017500 | 2024-06-20 10:14AM EDT | 17.50 | 3.70 | 3.60 | 3.65 | +0.50 | +15.62% | 18 | 1,688 | 72.07% |
| BILI250117C00019000 | 2024-06-17 1:47PM EDT | 19.00 | 2.41 | 3.00 | 3.10 | 0.00 | - | 10 | 76 | 71.19% |
| BILI250117C00020000 | 2024-06-20 10:44AM EDT | 20.00 | 2.74 | 2.69 | 2.80 | +0.36 | +15.13% | 337 | 2,093 | 71.26% |
| BILI250117C00021000 | 2024-06-18 10:49AM EDT | 21.00 | 1.95 | 2.42 | 2.50 | 0.00 | - | 88 | 150 | 71.12% |
| BILI250117C00022500 | 2024-06-20 10:17AM EDT | 22.50 | 2.13 | 1.74 | 2.24 | +0.23 | +12.11% | 6 | 494 | 69.02% |
| BILI250117C00024000 | 2024-06-20 9:42AM EDT | 24.00 | 2.02 | 1.75 | 1.83 | +1.05 | +108.25% | 21 | 12 | 71.14% |
| BILI250117C00025000 | 2024-06-20 10:33AM EDT | 25.00 | 1.55 | 1.59 | 1.66 | +0.09 | +6.16% | 14 | 2,086 | 71.44% |
| BILI250117C00027000 | 2024-06-20 9:31AM EDT | 27.00 | 1.56 | 1.30 | 1.37 | +0.35 | +28.93% | 40 | 684 | 71.73% |
| BILI250117C00030000 | 2024-06-20 10:37AM EDT | 30.00 | 1.00 | 0.98 | 1.06 | +0.20 | +25.00% | 120 | 1,199 | 72.66% |
| BILI250117C00032000 | 2024-06-20 9:53AM EDT | 32.00 | 1.00 | 0.81 | 0.91 | +0.33 | +49.25% | 3 | 1,965 | 73.19% |
| BILI250117C00035000 | 2024-06-20 10:51AM EDT | 35.00 | 0.66 | 0.32 | 0.82 | +0.12 | +22.22% | 2 | 2,193 | 70.75% |
| BILI250117C00037000 | 2024-06-13 1:16PM EDT | 37.00 | 0.44 | 0.55 | 0.88 | 0.00 | - | 30 | 1,633 | 78.96% |
| BILI250117C00040000 | 2024-06-18 12:41PM EDT | 40.00 | 0.39 | 0.44 | 0.50 | 0.00 | - | 6 | 2,921 | 75.64% |
| BILI250117C00042000 | 2024-06-20 9:59AM EDT | 42.00 | 0.48 | 0.38 | 0.43 | +0.14 | +41.18% | 200 | 5,824 | 75.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117P00002500 | 2024-04-09 9:30AM EDT | 2.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 28,583 | 50.00% |
| BILI250117P00005000 | 2024-06-13 2:28PM EDT | 5.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 82 | 25,237 | 93.36% |
| BILI250117P00007500 | 2024-06-12 3:19PM EDT | 7.50 | 0.20 | 0.20 | 0.39 | -0.12 | -37.50% | 50 | 4,965 | 82.23% |
| BILI250117P00009000 | 2024-06-18 12:18PM EDT | 9.00 | 0.48 | 0.34 | 0.63 | 0.00 | - | 5 | 141 | 77.25% |
| BILI250117P00010000 | 2024-06-18 2:39PM EDT | 10.00 | 0.60 | 0.50 | 0.58 | -0.05 | -7.69% | 1 | 2,933 | 69.63% |
| BILI250117P00011000 | 2024-06-20 10:24AM EDT | 11.00 | 0.81 | 0.73 | 0.81 | -0.19 | -19.00% | 101 | 3,038 | 68.85% |
| BILI250117P00012500 | 2024-06-20 10:10AM EDT | 12.50 | 1.20 | 1.15 | 1.23 | -0.33 | -21.57% | 100 | 4,262 | 67.14% |
| BILI250117P00014000 | 2024-06-20 10:19AM EDT | 14.00 | 1.79 | 1.67 | 1.76 | -0.41 | -18.64% | 10 | 3,783 | 65.43% |
| BILI250117P00015000 | 2024-06-20 10:44AM EDT | 15.00 | 2.16 | 2.11 | 2.16 | -0.46 | -17.56% | 149 | 989 | 64.50% |
| BILI250117P00016000 | 2024-06-20 10:41AM EDT | 16.00 | 2.69 | 2.60 | 2.65 | -0.51 | -15.94% | 90 | 363 | 64.06% |
| BILI250117P00017500 | 2024-06-20 9:54AM EDT | 17.50 | 3.40 | 3.40 | 3.50 | -0.70 | -17.07% | 3 | 566 | 63.38% |
| BILI250117P00019000 | 2024-05-23 2:36PM EDT | 19.00 | 6.50 | 4.30 | 4.45 | 0.00 | - | - | 3 | 62.70% |
| BILI250117P00020000 | 2024-05-28 9:50AM EDT | 20.00 | 7.05 | 5.00 | 5.10 | 0.00 | - | 1 | 510 | 62.40% |
| BILI250117P00021000 | 2024-06-20 9:40AM EDT | 21.00 | 5.70 | 5.65 | 5.80 | -0.85 | -12.98% | 2 | 3 | 61.40% |
| BILI250117P00022500 | 2024-06-20 9:30AM EDT | 22.50 | 6.90 | 6.80 | 6.90 | -3.35 | -32.68% | 1 | 206 | 60.89% |
| BILI250117P00025000 | 2024-04-17 1:17PM EDT | 25.00 | 14.00 | 9.60 | 9.80 | 0.00 | - | 71 | 157 | 77.69% |
| BILI250117P00027000 | 2024-05-29 2:57PM EDT | 27.00 | 13.50 | 10.50 | 10.85 | 0.00 | - | 12 | 32 | 61.77% |
| BILI250117P00030000 | 2024-06-18 10:47AM EDT | 30.00 | 14.45 | 12.55 | 14.20 | 0.00 | - | 55 | 58 | 61.47% |
| BILI250117P00032000 | 2024-05-10 3:11PM EDT | 32.00 | 18.15 | 18.00 | 18.15 | 0.00 | - | 1 | 3 | 125.78% |
| BILI250117P00035000 | 2024-06-13 10:56AM EDT | 35.00 | 19.50 | 17.30 | 18.40 | 0.00 | - | 8 | 26 | 72.75% |
| BILI250117P00037000 | 2024-06-13 9:36AM EDT | 37.00 | 20.95 | 19.25 | 20.05 | 0.00 | - | 3 | 6 | 63.09% |
| BILI250117P00040000 | 2024-05-15 3:34PM EDT | 40.00 | 24.35 | 24.95 | 25.70 | 0.00 | - | 4 | 0 | 127.95% |
| BILI250117P00042000 | 2024-05-20 12:14PM EDT | 42.00 | 26.10 | 25.35 | 26.35 | 0.00 | - | 2 | 0 | 97.75% |
© 2024 Yahoo. All rights reserved.