Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,013.65 -4.74 (-0.09%) Dow
37,903.97 +0.68 (+0.00%) Nasdaq
15,615.90 +10.42 (+0.07%) Bitcoin USD
58,589.29 +1,213.60 (+2.12%) CMC Crypto 200
1,258.49 -12.26 (-0.96%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:14.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503C00014000 | 2024-05-02 9:54AM EDT | 2024-05-03 | 0.39 | 0.40 | 0.44 | +0.36 | +1,200.00% | 65 | 594 | 100.78% |
| BILI240510C00014000 | 2024-05-02 9:52AM EDT | 2024-05-10 | 0.76 | 0.71 | 0.76 | +0.52 | +216.67% | 16 | 390 | 83.59% |
| BILI240517C00014000 | 2024-05-02 9:46AM EDT | 2024-05-17 | 0.93 | 0.88 | 1.10 | +0.49 | +111.36% | 145 | 7,248 | 84.57% |
| BILI240524C00014000 | 2024-05-01 12:29PM EDT | 2024-05-24 | 0.55 | 1.16 | 1.19 | 0.00 | - | 14 | 3,569 | 83.79% |
| BILI240531C00014000 | 2024-05-01 10:45AM EDT | 2024-05-31 | 0.70 | 1.29 | 1.41 | 0.00 | - | 3 | 50 | 84.38% |
| BILI240621C00014000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 1.41 | 1.66 | 1.69 | +0.44 | +45.36% | 15 | 3,300 | 80.37% |
| BILI240719C00014000 | 2024-05-02 9:54AM EDT | 2024-07-19 | 2.02 | 1.97 | 2.01 | +0.75 | +59.06% | 35 | 1,541 | 76.86% |
| BILI240920C00014000 | 2024-05-02 9:54AM EDT | 2024-09-20 | 2.65 | 2.65 | 2.67 | +0.89 | +50.57% | 3 | 2,954 | 77.00% |
| BILI241018C00014000 | 2024-05-02 9:40AM EDT | 2024-10-18 | 2.68 | 2.82 | 2.89 | +0.68 | +34.00% | 40 | 284 | 75.64% |
| BILI250117C00014000 | 2024-04-30 12:48PM EDT | 2025-01-17 | 2.49 | 3.40 | 3.50 | 0.00 | - | 50 | 98 | 74.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503P00014000 | 2024-05-02 9:52AM EDT | 2024-05-03 | 0.27 | 0.25 | 0.28 | -1.13 | -80.71% | 67 | 52 | 64.84% |
| BILI240510P00014000 | 2024-04-30 11:25AM EDT | 2024-05-10 | 0.88 | 0.60 | 0.81 | -0.63 | -41.72% | 2 | 14 | 80.66% |
| BILI240517P00014000 | 2024-04-29 11:49AM EDT | 2024-05-17 | 1.34 | 0.79 | 0.83 | 0.00 | - | 1 | 1,008 | 69.53% |
| BILI240524P00014000 | 2024-04-29 2:20PM EDT | 2024-05-24 | 1.36 | 0.95 | 1.26 | 0.00 | - | 2 | 26 | 79.10% |
| BILI240531P00014000 | 2024-05-02 9:38AM EDT | 2024-05-31 | 1.60 | 1.12 | 1.21 | -1.29 | -44.64% | 5 | 35 | 73.05% |
| BILI240621P00014000 | 2024-05-02 9:43AM EDT | 2024-06-21 | 1.53 | 1.45 | 1.47 | -0.58 | -27.49% | 12 | 2,962 | 70.22% |
| BILI240719P00014000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 2.21 | 1.72 | 1.75 | 0.00 | - | 138 | 865 | 67.14% |
| BILI240920P00014000 | 2024-05-02 9:45AM EDT | 2024-09-20 | 2.31 | 2.23 | 2.26 | -0.49 | -17.50% | 1 | 297 | 64.94% |
| BILI241018P00014000 | 2024-04-30 11:38AM EDT | 2024-10-18 | 2.97 | 2.39 | 2.58 | 0.00 | - | 2 | 143 | 65.82% |
© 2024 Yahoo. All rights reserved.