Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,034.01 +15.62 (+0.31%) Dow
38,054.19 +150.90 (+0.40%) Nasdaq
15,708.24 +102.75 (+0.66%) Bitcoin USD
59,268.50 +2,247.24 (+3.94%) CMC Crypto 200
1,276.95 +6.21 (+0.49%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503C00015000 | 2024-05-02 11:21AM EDT | 2024-05-03 | 0.09 | 0.09 | 0.11 | +0.06 | +100.00% | 158 | 213 | 83.59% |
| BILI240510C00015000 | 2024-05-02 11:19AM EDT | 2024-05-10 | 0.39 | 0.38 | 0.41 | +0.26 | +200.00% | 99 | 439 | 77.93% |
| BILI240517C00015000 | 2024-05-02 10:48AM EDT | 2024-05-17 | 0.64 | 0.62 | 0.66 | +0.40 | +166.67% | 558 | 3,235 | 79.98% |
| BILI240524C00015000 | 2024-05-02 10:49AM EDT | 2024-05-24 | 0.84 | 0.79 | 0.83 | +0.47 | +127.03% | 17 | 94 | 78.91% |
| BILI240531C00015000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 0.90 | 0.95 | 1.00 | +0.23 | +34.33% | 1 | 46 | 79.30% |
| BILI240621C00015000 | 2024-05-02 11:03AM EDT | 2024-06-21 | 1.35 | 1.32 | 1.35 | +0.54 | +66.67% | 139 | 7,092 | 77.83% |
| BILI240719C00015000 | 2024-05-02 11:21AM EDT | 2024-07-19 | 1.66 | 1.64 | 1.67 | +0.67 | +67.68% | 25 | 4,272 | 74.61% |
| BILI240920C00015000 | 2024-05-02 9:44AM EDT | 2024-09-20 | 2.15 | 2.27 | 2.32 | +0.68 | +46.26% | 12 | 1,942 | 73.78% |
| BILI241018C00015000 | 2024-05-02 10:49AM EDT | 2024-10-18 | 2.55 | 2.48 | 2.53 | +0.82 | +47.40% | 20 | 1,255 | 72.90% |
| BILI250117C00015000 | 2024-05-02 11:21AM EDT | 2025-01-17 | 3.19 | 3.15 | 3.25 | +0.94 | +41.78% | 94 | 2,548 | 73.56% |
| BILI260116C00015000 | 2024-04-26 11:27AM EDT | 2026-01-16 | 4.38 | 4.55 | 5.15 | 0.00 | - | 4 | 156 | 70.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503P00015000 | 2024-05-02 11:20AM EDT | 2024-05-03 | 0.89 | 0.74 | 0.93 | -0.96 | -51.89% | 18 | 13 | 73.44% |
| BILI240510P00015000 | 2024-04-04 2:19PM EDT | 2024-05-10 | 3.89 | 1.14 | 1.20 | 0.00 | - | 16 | 16 | 79.10% |
| BILI240517P00015000 | 2024-05-02 10:05AM EDT | 2024-05-17 | 1.55 | 1.39 | 1.41 | -1.97 | -55.97% | 5 | 60 | 79.49% |
| BILI240621P00015000 | 2024-05-02 11:22AM EDT | 2024-06-21 | 2.05 | 2.02 | 2.05 | -0.84 | -28.97% | 60 | 1,347 | 74.80% |
| BILI240719P00015000 | 2024-05-02 11:12AM EDT | 2024-07-19 | 2.33 | 2.28 | 2.35 | -0.59 | -20.21% | 765 | 39 | 70.70% |
| BILI240920P00015000 | 2024-05-02 9:58AM EDT | 2024-09-20 | 2.87 | 2.82 | 2.87 | -0.38 | -11.69% | 41 | 70 | 67.68% |
| BILI241018P00015000 | 2024-04-30 1:19PM EDT | 2024-10-18 | 3.70 | 2.94 | 3.05 | 0.00 | - | 1 | 216 | 65.77% |
| BILI250117P00015000 | 2024-04-25 10:43AM EDT | 2025-01-17 | 4.40 | 3.45 | 3.55 | 0.00 | - | 1 | 500 | 63.72% |
| BILI260116P00015000 | 2024-04-29 10:34AM EDT | 2026-01-16 | 5.15 | 4.65 | 4.90 | 0.00 | - | 2 | 50 | 58.89% |
© 2024 Yahoo. All rights reserved.