$18.83
-0.36-1.88%
At close: -
$18.84
0.010.05%
After Hours: 6:20 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 Price-
Change
-
Bid12.85
Ask15.8
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid11.5
Ask15.25
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid10.7
Ask13.85
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid10
Ask12.6
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid9.2
Ask11.5
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price12.15Oct 31, 2024
Change
00%
Bid7
Ask11.45
volume0
Intrest1
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid7.15
Ask10.5
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6.15
Ask8.45
volume0
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid5.75
Ask8.1
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.3Oct 21, 2024
Change
00%
Bid5.7
Ask6
volume0
Intrest1
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.2
Ask5.5
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid2.84
Ask7
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid3.7
Ask4.45
volume0
Intrest0
Strike
14.5
14.5
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest21
Last Price-
Change
-
Bid3.75
Ask3.95
volume0
Intrest0
Strike
15
15
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest59
Last Price-
Change
-
Bid3.3
Ask3.45
volume0
Intrest0
Strike
15.5
15.5
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest12
Last Price2.84Nov 21, 2024
Change
2.3845.59%
Bid2.69
Ask2.98
volume2
Intrest3
Strike
16
16
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest42
Last Price4.93Oct 25, 2024
Change
00%
Bid1.99
Ask2.47
volume0
Intrest2
Strike
16.5
16.5
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest260
Last Price2.2Nov 20, 2024
Change
00%
Bid1.66
Ask1.94
volume0
Intrest168
Strike
17
17
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid0.01
Ask0.03
volume6
Intrest1459
Last Price1.82Nov 20, 2024
Change
00%
Bid1.26
Ask1.45
volume0
Intrest29
Strike
17.5
17.5
Last Price0.02Nov 21, 2024
Change
0.0360%
Bid0.01
Ask0.04
volume43
Intrest294
Last Price0.92Nov 21, 2024
Change
0.2823.33%
Bid0.66
Ask0.94
volume40
Intrest770
Strike
18
18
Last Price0.06Nov 21, 2024
Change
00%
Bid0.02
Ask0.06
volume4
Intrest244
Last Price0.5Nov 21, 2024
Change
0.4346.24%
Bid0.28
Ask0.52
volume396
Intrest186
Strike
18.5
18.5
Last Price0.16Nov 21, 2024
Change
0.016.67%
Bid0.13
Ask0.17
volume118
Intrest767
Last Price0.24Nov 21, 2024
Change
0.2551.02%
Bid0.03
Ask0.28
volume340
Intrest1031
Strike
19
19
Last Price0.37Nov 21, 2024
Change
0.0723.33%
Bid0.35
Ask0.54
volume93
Intrest626
Last Price0.09Nov 21, 2024
Change
0.268.97%
Bid0.07
Ask0.1
volume252
Intrest1396
Strike
19.5
19.5
Last Price0.73Nov 21, 2024
Change
0.2243.14%
Bid0.71
Ask0.93
volume8
Intrest197
Last Price0.06Nov 21, 2024
Change
0.162.5%
Bid0.02
Ask0.06
volume382
Intrest3525
Strike
20
20
Last Price1.21Nov 21, 2024
Change
0.3134.44%
Bid1.17
Ask1.44
volume98
Intrest811
Last Price0.05Nov 21, 2024
Change
0.0444.44%
Bid-
Ask0.04
volume58
Intrest327
Strike
20.5
20.5
Last Price1.65Nov 21, 2024
Change
0.4320.67%
Bid1.59
Ask1.9
volume22
Intrest85
Last Price0.01Nov 21, 2024
Change
0.0375%
Bid-
Ask0.15
volume47
Intrest431
Strike
21
21
Last Price2.23Nov 21, 2024
Change
0.3719.89%
Bid1.7
Ask2.29
volume11
Intrest576
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume42
Intrest466
Strike
21.5
21.5
Last Price2.63Nov 21, 2024
Change
0.6620.06%
Bid1.8
Ask4.55
volume13
Intrest63
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest485
Strike
22
22
Last Price3.15Nov 21, 2024
Change
0.3510%
Bid2.31
Ask4.05
volume26
Intrest228
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest348
Strike
22.5
22.5
Last Price3.67Nov 21, 2024
Change
0.338.25%
Bid3.6
Ask4.5
volume2
Intrest195
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest426
Strike
23
23
Last Price4.17Nov 21, 2024
Change
0.379.74%
Bid4.1
Ask4.8
volume242
Intrest95
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest847
Strike
23.5
23.5
Last Price4.6Nov 21, 2024
Change
0.24.55%
Bid4.6
Ask5.3
volume409
Intrest173
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3636
Strike
24
24
Last Price5.1Nov 21, 2024
Change
0.36.25%
Bid5.1
Ask5.8
volume530
Intrest219
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest232
Strike
24.5
24.5
Last Price5.75Nov 21, 2024
Change
0.6910.71%
Bid5.6
Ask5.75
volume98
Intrest41
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest211
Strike
25
25
Last Price6.1Nov 21, 2024
Change
3.17108.19%
Bid6.1
Ask8.4
volume3
Intrest2
Last Price0.03Nov 21, 2024
Change
0.1280%
Bid-
Ask0.02
volume2
Intrest100
Strike
25.5
25.5
Last Price6.61Nov 21, 2024
Change
3.33101.52%
Bid6.6
Ask8.5
volume83
Intrest36
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest369
Strike
26
26
Last Price4.69Nov 04, 2024
Change
00%
Bid7.1
Ask8.2
volume0
Intrest1
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1765
Strike
26.5
26.5
Last Price7.6Nov 21, 2024
Change
3.8100%
Bid7.55
Ask7.75
volume15
Intrest9
Last Price0.4Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest275
Strike
27
27
Last Price8.05Nov 21, 2024
Change
0.445.18%
Bid8.1
Ask8.7
volume53
Intrest22
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
27.5
27.5
Last Price8.55Nov 21, 2024
Change
4.1594.32%
Bid8.55
Ask9.3
volume40
Intrest38
Last Price0.33Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest84
Strike
28
28
Last Price9.19Nov 15, 2024
Change
00%
Bid9
Ask9.35
volume0
Intrest0
Last Price0.22Nov 20, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest46
Strike
28.5
28.5
Last Price6.81Nov 06, 2024
Change
00%
Bid7.65
Ask9.8
volume0
Intrest0
Last Price0.18Nov 19, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest25
Strike
29
29
Last Price-
Change
-
Bid10.05
Ask10.3
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.295.24%
Bid-
Ask0.75
volume2
Intrest633
Strike
29.5
29.5
Last Price6.5Nov 05, 2024
Change
00%
Bid10.5
Ask10.8
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest163
Strike
30
30
Last Price8.24Nov 06, 2024
Change
00%
Bid11
Ask11.3
volume0
Intrest0
Last Price0.33Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
30.5
30.5
Last Price-
Change
-
Bid10.75
Ask12.65
volume0
Intrest0
Last Price0.3Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest33
Strike
31
31
Last Price-
Change
-
Bid10.1
Ask14.5
volume0
Intrest0
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest90
Strike
31.5
31.5
Last Price-
Change
-
Bid10.7
Ask15
volume0
Intrest0
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest70
Strike
32
32
Last Price-
Change
-
Bid11.2
Ask15.5
volume0
Intrest0
Last Price0.18Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid13.45
Ask13.9
volume0
Intrest0
Last Price0.24Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
33
33
Last Price-
Change
-
Bid12.25
Ask15.2
volume0
Intrest0
Last Price0.28Oct 28, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
33.5
33.5
Last Price11Nov 08, 2024
Change
00%
Bid14.6
Ask16.55
volume0
Intrest9
Last Price0.3Nov 08, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest47
Strike
34
34
Last Price-
Change
-
Bid13.7
Ask17.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid14.15
Ask17.65
volume0
Intrest0
Last Price0.2Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest25
Strike
35
35
Last Price-
Change
-
Bid15.15
Ask17.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid14.4
Ask19
volume0
Intrest0
Last Price0.18Oct 25, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
36
36
Last Price-
Change
-
Bid15
Ask18.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid15.3
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid17.9
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid17.6
Ask21.1
volume0
Intrest0
Last Price0.2Nov 07, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Strike
39
39
Last Price-
Change
-
Bid19
Ask22.35
volume0
Intrest0
Last Price0.11Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest34
Strike
40
40
Last Price18.01Oct 09, 2024
Change
00%
Bid19.5
Ask23.5
volume0
Intrest0