Singapore markets open in 4 hours 52 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
59,335.80 +2,222.39 (+3.89%) CMC Crypto 200
1,277.84 +7.10 (+0.56%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503C00012000 | 2024-05-02 2:44PM EDT | 2024-05-03 | 2.75 | 2.33 | 4.80 | +1.85 | +205.56% | 25 | 426 | 486.72% |
| BILI240510C00012000 | 2024-05-02 12:50PM EDT | 2024-05-10 | 2.58 | 2.05 | 2.93 | +1.54 | +148.08% | 19 | 358 | 126.95% |
| BILI240517C00012000 | 2024-05-02 3:21PM EDT | 2024-05-17 | 2.88 | 2.26 | 4.50 | +1.60 | +125.00% | 37 | 4,880 | 151.95% |
| BILI240524C00012000 | 2024-04-26 11:30AM EDT | 2024-05-24 | 1.73 | 1.18 | 4.80 | 0.00 | - | 7 | 13 | 86.72% |
| BILI240531C00012000 | 2024-05-02 12:45PM EDT | 2024-05-31 | 2.85 | 1.39 | 3.50 | +1.35 | +90.00% | 7 | 74 | 120.51% |
| BILI240621C00012000 | 2024-05-02 2:51PM EDT | 2024-06-21 | 3.35 | 3.25 | 3.35 | +1.57 | +88.20% | 63 | 10,552 | 79.98% |
| BILI240719C00012000 | 2024-05-02 11:35AM EDT | 2024-07-19 | 3.13 | 3.45 | 3.60 | +1.13 | +56.50% | 2,510 | 4,147 | 75.49% |
| BILI240920C00012000 | 2024-05-02 3:20PM EDT | 2024-09-20 | 4.10 | 4.00 | 4.15 | +1.44 | +54.14% | 358 | 1,272 | 75.59% |
| BILI241018C00012000 | 2024-05-02 12:06PM EDT | 2024-10-18 | 4.00 | 4.20 | 4.30 | +0.89 | +28.62% | 2 | 42 | 74.51% |
| BILI260116C00012000 | 2024-05-02 3:23PM EDT | 2026-01-16 | 6.55 | 4.80 | 6.70 | +1.43 | +27.93% | 4 | 551 | 62.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503P00012000 | 2024-05-02 3:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 598 | 125.00% |
| BILI240510P00012000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.20 | -0.14 | -73.68% | 2,148 | 249 | 106.64% |
| BILI240517P00012000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.25 | -65.79% | 18 | 11,941 | 80.86% |
| BILI240524P00012000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 0.22 | 0.18 | 0.53 | -0.28 | -56.00% | 71 | 54 | 96.29% |
| BILI240531P00012000 | 2024-05-02 2:02PM EDT | 2024-05-31 | 0.30 | 0.27 | 1.41 | -0.42 | -58.33% | 24 | 70 | 125.39% |
| BILI240621P00012000 | 2024-05-02 2:58PM EDT | 2024-06-21 | 0.48 | 0.49 | 0.50 | -0.46 | -48.94% | 426 | 8,840 | 74.41% |
| BILI240719P00012000 | 2024-05-02 3:24PM EDT | 2024-07-19 | 0.72 | 0.71 | 0.75 | -0.33 | -31.43% | 37 | 1,902 | 71.88% |
| BILI240920P00012000 | 2024-04-30 1:34PM EDT | 2024-09-20 | 1.27 | 1.14 | 1.18 | -0.40 | -23.95% | 1 | 1,237 | 68.90% |
| BILI241018P00012000 | 2024-05-02 1:51PM EDT | 2024-10-18 | 1.36 | 0.95 | 1.40 | -0.44 | -24.44% | 19 | 352 | 63.48% |
| BILI260116P00012000 | 2024-05-02 11:55AM EDT | 2026-01-16 | 3.05 | 2.93 | 3.10 | -0.35 | -10.29% | 5 | 64 | 62.70% |
© 2024 Yahoo. All rights reserved.