Singapore markets open in 4 hours 43 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,344.88 +2,460.18 (+4.32%) CMC Crypto 200
1,278.15 +7.41 (+0.58%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503C00010000 | 2024-04-29 3:57PM EDT | 2024-05-03 | 3.35 | 4.55 | 5.25 | 0.00 | - | 5 | 40 | 412.50% |
| BILI240510C00010000 | 2024-04-23 2:22PM EDT | 2024-05-10 | 1.64 | 4.55 | 4.90 | 0.00 | - | 13 | 13 | 100.00% |
| BILI240517C00010000 | 2024-04-30 10:21AM EDT | 2024-05-17 | 2.96 | 4.70 | 4.80 | 0.00 | - | 1 | 403 | 98.44% |
| BILI240524C00010000 | 2024-04-22 12:07PM EDT | 2024-05-24 | 1.86 | 4.70 | 4.85 | 0.00 | - | 1 | 6 | 92.19% |
| BILI240621C00010000 | 2024-05-02 9:53AM EDT | 2024-06-21 | 4.25 | 4.85 | 4.95 | +1.25 | +41.67% | 23 | 1,459 | 81.64% |
| BILI240719C00010000 | 2024-05-02 12:24PM EDT | 2024-07-19 | 4.85 | 4.05 | 5.15 | +0.97 | +25.00% | 2 | 823 | 86.33% |
| BILI240920C00010000 | 2024-05-02 10:52AM EDT | 2024-09-20 | 5.03 | 5.30 | 5.45 | +1.18 | +30.65% | 78 | 340 | 75.68% |
| BILI241018C00010000 | 2024-04-29 10:46AM EDT | 2024-10-18 | 4.27 | 5.50 | 5.65 | 0.00 | - | 10 | 1,027 | 77.59% |
| BILI250117C00010000 | 2024-05-02 2:48PM EDT | 2025-01-17 | 6.10 | 6.00 | 6.30 | +1.55 | +34.07% | 230 | 1,908 | 80.71% |
| BILI260116C00010000 | 2024-05-02 3:25PM EDT | 2026-01-16 | 7.55 | 7.35 | 7.70 | +1.25 | +19.84% | 183 | 1,860 | 78.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503P00010000 | 2024-05-02 9:47AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.11 | +0.12 | +1,200.00% | 5 | 105 | 312.50% |
| BILI240510P00010000 | 2024-04-29 11:12AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.18 | 0.00 | - | 60 | 40 | 165.63% |
| BILI240517P00010000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 326 | 95.31% |
| BILI240524P00010000 | 2024-05-02 10:42AM EDT | 2024-05-24 | 0.08 | 0.04 | 0.12 | -0.02 | -20.00% | 1 | 36 | 99.61% |
| BILI240531P00010000 | 2024-05-02 10:13AM EDT | 2024-05-31 | 0.09 | 0.03 | 0.29 | -0.08 | -47.06% | 10 | 42 | 103.13% |
| BILI240621P00010000 | 2024-05-02 2:02PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.15 | -0.16 | -53.33% | 33 | 3,531 | 75.78% |
| BILI240719P00010000 | 2024-05-02 12:23PM EDT | 2024-07-19 | 0.26 | 0.24 | 0.27 | -0.29 | -52.73% | 29 | 1,209 | 72.66% |
| BILI240920P00010000 | 2024-04-30 1:41PM EDT | 2024-09-20 | 0.83 | 0.52 | 0.57 | 0.00 | - | 21 | 647 | 70.31% |
| BILI241018P00010000 | 2024-05-02 2:26PM EDT | 2024-10-18 | 0.68 | 0.66 | 0.69 | -0.26 | -27.66% | 11 | 319 | 70.02% |
| BILI250117P00010000 | 2024-05-02 11:54AM EDT | 2025-01-17 | 1.08 | 1.00 | 1.07 | -0.24 | -18.18% | 24 | 2,114 | 68.46% |
| BILI260116P00010000 | 2024-05-02 12:06PM EDT | 2026-01-16 | 2.09 | 2.01 | 2.13 | -0.27 | -11.44% | 5 | 129 | 64.55% |
© 2024 Yahoo. All rights reserved.