NasdaqGS - Delayed Quote • USD
Bilibili Inc. (BILI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240426C00006000 | 4/11/2024 6:01 PM | 6 | 6.20 | 3.90 | 6.00 | 0.00 | 0.00% | 2 | 2 | 242.19% |
| BILI240426C00009000 | 4/8/2024 4:03 PM | 9 | 2.24 | 1.62 | 2.67 | 0.00 | 0.00% | 8 | 11 | 160.55% |
| BILI240426C00009500 | 4/2/2024 2:45 PM | 9.5 | 2.37 | 1.42 | 2.20 | 0.00 | 0.00% | - | 1 | 167.58% |
| BILI240426C00010000 | 4/19/2024 5:13 PM | 10 | 1.04 | 0.92 | 1.01 | -0.22 | -17.46% | 1 | 29 | 56.64% |
| BILI240426C00010500 | 4/19/2024 7:07 PM | 10.5 | 0.63 | 0.59 | 0.62 | -0.21 | -25.00% | 33 | 39 | 61.72% |
| BILI240426C00011000 | 4/19/2024 7:54 PM | 11 | 0.31 | 0.31 | 0.33 | -0.10 | -24.39% | 47 | 666 | 60.16% |
| BILI240426C00011500 | 4/19/2024 7:17 PM | 11.5 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 1,680 | 1,596 | 62.11% |
| BILI240426C00012000 | 4/19/2024 7:50 PM | 12 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 195 | 1,314 | 66.02% |
| BILI240426C00012500 | 4/19/2024 5:56 PM | 12.5 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 26 | 289 | 69.53% |
| BILI240426C00013000 | 4/18/2024 6:30 PM | 13 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 12 | 259 | 81.25% |
| BILI240426C00013500 | 4/18/2024 7:32 PM | 13.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 350 | 81.25% |
| BILI240426C00014000 | 4/19/2024 4:21 PM | 14 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 667 | 100.00% |
| BILI240426C00014500 | 4/11/2024 1:47 PM | 14.5 | 0.13 | 0.00 | 0.31 | 0.00 | 0.00% | 5 | 21 | 167.97% |
| BILI240426C00015000 | 4/18/2024 7:59 PM | 15 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 529 | 143.75% |
| BILI240426C00015500 | 4/9/2024 2:14 PM | 15.5 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 100 | 103 | 221.88% |
| BILI240426C00016000 | 4/16/2024 7:46 PM | 16 | 0.07 | 0.00 | 0.27 | 0.00 | 0.00% | 7 | 104 | 198.44% |
| BILI240426C00017500 | 3/12/2024 2:27 PM | 17.5 | 0.28 | 0.00 | 0.25 | 0.00 | 0.00% | - | 70 | 226.56% |
| BILI240426C00018000 | 3/26/2024 2:14 PM | 18 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 14 | 280.47% |
| BILI240426C00019000 | 3/18/2024 1:50 PM | 19 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 58 | 300.39% |
| BILI240426C00020000 | 3/19/2024 3:57 PM | 20 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 0 | 318.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240426P00007500 | 3/26/2024 2:14 PM | 7.5 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 10 | 260.94% |
| BILI240426P00008000 | 3/28/2024 4:52 PM | 8 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 227.34% |
| BILI240426P00008500 | 4/8/2024 6:22 PM | 8.5 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 18 | 195.31% |
| BILI240426P00009000 | 4/15/2024 3:28 PM | 9 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 27 | 63 | 76.56% |
| BILI240426P00009500 | 4/19/2024 6:52 PM | 9.5 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 22 | 152 | 59.38% |
| BILI240426P00010000 | 4/19/2024 7:57 PM | 10 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 26 | 160 | 59.77% |
| BILI240426P00010500 | 4/19/2024 7:30 PM | 10.5 | 0.17 | 0.17 | 0.18 | 0.00 | 0.00% | 70 | 541 | 57.81% |
| BILI240426P00011000 | 4/19/2024 7:59 PM | 11 | 0.38 | 0.37 | 0.40 | -0.01 | -2.56% | 69 | 876 | 55.86% |
| BILI240426P00011500 | 4/19/2024 4:26 PM | 11.5 | 0.71 | 0.71 | 0.74 | 0.03 | 4.41% | 43 | 119 | 57.42% |
| BILI240426P00012000 | 4/19/2024 4:35 PM | 12 | 1.22 | 1.00 | 1.17 | 0.35 | 40.23% | 40 | 83 | 66.02% |
| BILI240426P00012500 | 4/16/2024 1:40 PM | 12.5 | 1.62 | 1.59 | 1.73 | 0.00 | 0.00% | 11 | 204 | 80.47% |
| BILI240426P00013000 | 4/16/2024 1:52 PM | 13 | 2.08 | 1.29 | 2.74 | 0.00 | 0.00% | 14 | 15 | 223.05% |
| BILI240426P00013500 | 4/9/2024 2:50 PM | 13.5 | 1.91 | 2.15 | 3.45 | 0.00 | 0.00% | - | 28 | 152.73% |
| BILI240426P00014000 | 4/18/2024 4:10 PM | 14 | 2.95 | 2.40 | 4.15 | 0.00 | 0.00% | 25 | 25 | 161.72% |
Related Tickers
NTES NetEase, Inc.
93.51
+1.09%
RBLX Roblox Corporation
35.34
-0.59%
SKLZ Skillz Inc.
6.05
-1.63%
SOHU Sohu.com Limited
10.97
+0.55%
EA Electronic Arts Inc.
127.27
+1.31%
TTWO Take-Two Interactive Software, Inc.
140.60
-0.03%
PLTK Playtika Holding Corp.
6.88
0.00%
MSGM Motorsport Games Inc.
2.6600
+5.98%
DDI DoubleDown Interactive Co., Ltd.
10.09
-5.26%
BRAG Bragg Gaming Group Inc.
6.17
+0.82%