$16.70
0.513.15%
At close: -
$17.13
0.432.57%
After Hours: 7:55 PM EDT
Comments
Loading...
Bilibili (NASDAQ:BILI) Stock, Option Chain
Option chain shows key data for Bilibili's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Bilibili.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price15.12Apr 10, 2025
Change
00%
Bid14.45
Ask17.8
volume0
Intrest10
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price14.19Apr 10, 2025
Change
00%
Bid14.25
Ask15.5
volume0
Intrest10
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price13.18Apr 10, 2025
Change
00%
Bid13.1
Ask14.65
volume0
Intrest5
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price12.17Apr 10, 2025
Change
00%
Bid12.2
Ask13.45
volume0
Intrest5
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price11.17Apr 10, 2025
Change
00%
Bid11.35
Ask12.65
volume0
Intrest5
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price10.2Apr 10, 2025
Change
00%
Bid10
Ask11.8
volume0
Intrest5
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid9.25
Ask11.45
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid8.35
Ask9.7
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid7.55
Ask9.25
volume0
Intrest0
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price7.58Apr 17, 2025
Change
00%
Bid7.45
Ask8.1
volume0
Intrest1
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6.85
Ask7.7
volume0
Intrest0
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid6.4
Ask6.9
volume0
Intrest0
Strike
10
10
Last Price0.06Apr 11, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price-
Change
-
Bid5.9
Ask6.65
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price5.61Apr 17, 2025
Change
00%
Bid5.35
Ask6.1
volume0
Intrest1
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.5Apr 21, 2025
Change
00%
Bid4.95
Ask5.9
volume0
Intrest2
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid3.75
Ask5.4
volume0
Intrest0
Strike
12
12
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Last Price-
Change
-
Bid3.7
Ask4.55
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid3.35
Ask4.3
volume0
Intrest0
Strike
13
13
Last Price0.04Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Change
-
Bid1.92
Ask3.4
volume0
Intrest0
Strike
13.5
13.5
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Last Price2.42Apr 17, 2025
Change
00%
Bid2.4
Ask3
volume0
Intrest2
Strike
14
14
Last Price0.02Apr 22, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume6
Intrest489
Last Price2.22Apr 22, 2025
Change
0.5230.59%
Bid0.87
Ask2.78
volume2
Intrest2
Strike
14.5
14.5
Last Price0.11Apr 21, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1455
Last Price1.83Apr 10, 2025
Change
00%
Bid1.51
Ask2.03
volume0
Intrest20
Strike
15
15
Last Price0.06Apr 22, 2025
Change
0.1368.42%
Bid-
Ask0.07
volume131
Intrest1328
Last Price1.55Apr 22, 2025
Change
0.6164.89%
Bid1.03
Ask1.74
volume3
Intrest19
Strike
15.5
15.5
Last Price0.12Apr 22, 2025
Change
0.262.5%
Bid0.05
Ask0.14
volume17
Intrest1833
Last Price0.93Apr 22, 2025
Change
0.2945.31%
Bid0.88
Ask0.96
volume5
Intrest1240
Strike
16
16
Last Price0.2Apr 22, 2025
Change
0.3160.78%
Bid0.1
Ask0.27
volume69
Intrest247
Last Price0.8Apr 22, 2025
Change
0.42110.53%
Bid0.5
Ask0.62
volume50
Intrest433
Strike
16.5
16.5
Last Price0.39Apr 22, 2025
Change
0.3547.3%
Bid0.32
Ask0.4
volume72
Intrest728
Last Price0.34Apr 22, 2025
Change
0.141.67%
Bid0.26
Ask0.37
volume1386
Intrest2306
Strike
17
17
Last Price0.49Apr 22, 2025
Change
0.758.82%
Bid0.52
Ask0.66
volume45
Intrest226
Last Price0.22Apr 22, 2025
Change
0.0969.23%
Bid0.16
Ask0.22
volume215
Intrest446
Strike
17.5
17.5
Last Price1.13Apr 15, 2025
Change
00%
Bid0.93
Ask1.01
volume0
Intrest35
Last Price0.13Apr 22, 2025
Change
0.0685.71%
Bid0.08
Ask0.12
volume370
Intrest670
Strike
18
18
Last Price1.92Apr 21, 2025
Change
00%
Bid1.05
Ask2.18
volume0
Intrest54
Last Price0.05Apr 22, 2025
Change
00%
Bid0.04
Ask0.1
volume239
Intrest73
Strike
18.5
18.5
Last Price2.28Apr 17, 2025
Change
00%
Bid1.09
Ask2.4
volume0
Intrest59
Last Price0.04Apr 22, 2025
Change
0.02100%
Bid-
Ask0.05
volume158
Intrest874
Strike
19
19
Last Price1.99Apr 22, 2025
Change
0.7226.57%
Bid1.6
Ask2.56
volume32
Intrest79
Last Price0.03Apr 22, 2025
Change
0.02200%
Bid-
Ask0.03
volume13
Intrest81
Strike
19.5
19.5
Last Price4.4Apr 07, 2025
Change
00%
Bid1.23
Ask2.97
volume0
Intrest7
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume57
Intrest402
Strike
20
20
Last Price3.95Apr 21, 2025
Change
00%
Bid2.99
Ask3.4
volume0
Intrest22
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest78
Strike
20.5
20.5
Last Price3.15Apr 14, 2025
Change
00%
Bid3.45
Ask4.1
volume0
Intrest1
Last Price0.07Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest70
Strike
21
21
Last Price4.27Apr 15, 2025
Change
00%
Bid4.05
Ask4.7
volume0
Intrest0
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest34
Strike
21.5
21.5
Last Price4.8Apr 07, 2025
Change
00%
Bid4.55
Ask5.15
volume0
Intrest17
Last Price0.03Apr 22, 2025
Change
0.0240%
Bid-
Ask0.08
volume5
Intrest236
Strike
22
22
Last Price7.03Apr 08, 2025
Change
00%
Bid4.95
Ask5.7
volume0
Intrest7
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
22.5
22.5
Last Price-
Change
-
Bid5.45
Ask6.2
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest25
Strike
23
23
Last Price-
Change
-
Bid5.95
Ask6.65
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Strike
23.5
23.5
Last Price-
Change
-
Bid6.55
Ask7.2
volume0
Intrest0
Last Price0.06Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest113
Strike
24
24
Last Price3.8Mar 12, 2025
Change
00%
Bid6.95
Ask7.65
volume0
Intrest9
Last Price0.21Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Strike
24.5
24.5
Last Price-
Change
-
Bid7.5
Ask8.2
volume0
Intrest0
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest179
Strike
25
25
Last Price-
Change
-
Bid8
Ask8.7
volume0
Intrest0
Last Price0.25Mar 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Strike
25.5
25.5
Last Price-
Change
-
Bid8.5
Ask9.3
volume0
Intrest0
Last Price0.13Apr 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
26
26
Last Price4.24Mar 11, 2025
Change
00%
Bid8.95
Ask9.85
volume0
Intrest0
Last Price0.12Apr 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
26.5
26.5
Last Price-
Change
-
Bid9.45
Ask10.3
volume0
Intrest0
Last Price0.5Mar 14, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest9
Strike
27
27
Last Price-
Change
-
Bid9.95
Ask10.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid10.5
Ask11.2
volume0
Intrest0
Last Price0.06Apr 04, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest22
Strike
28
28
Last Price-
Change
-
Bid10.95
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid11.45
Ask12.1
volume0
Intrest0
Last Price0.32Mar 14, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest10
Strike
29
29
Last Price-
Change
-
Bid11.55
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid12.55
Ask13.35
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest96
Strike
30
30
Last Price-
Change
-
Bid12.95
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid13.25
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid14
Ask14.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid14.25
Ask15.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid14.95
Ask15.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid15.4
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid15.85
Ask16.85
volume0
Intrest0
Last Price0.12Apr 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
35
35
Last Price-
Change
-
Bid17.95
Ask18.75
volume0
Intrest0
