Stocks Options

LAST PRICE
14.7300
TODAY'S CHANGE (%)
Trending Down-0.7700 (-4.9677%)

Bid / Lots
14.7000/ 1
Ask / Lots
14.7300/ 2
Open / Previous Close
14.6800 / 15.5000
Day Range
Low 14.5500
High 15.3850
52 Week Range
Low 8.8000
High 19.1500
Volume
8,906,717
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 65.945

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	BILIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
BILIIn the Money	$4.40In the Money	$5.10In the Money	$5.05In the Money	$0.00In the Money	109In the Money	---In the Money	Filter Table By Strike Price of$9.50	BILIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
BILIIn the Money	$3.90In the Money	$6.25In the Money	$4.10In the Money	$0.00In the Money	312In the Money	---In the Money	Filter Table By Strike Price of$10.50	BILIOut of the Money	---Out of the Money	$0.93Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
BILIIn the Money	$2.90In the Money	$3.10In the Money	$3.00In the Money	$-0.94In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
BILIIn the Money	$3.40In the Money	$3.60In the Money	$3.90In the Money	$1.69In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$12.00	BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	14Near the Money	---Near the Money
BILIIn the Money	$1.81In the Money	$2.33In the Money	$1.78In the Money	$-0.04In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$12.50	BILINear the Money	---Near the Money	$0.99Near the Money	$0.03Near the Money	$0.02Near the Money	4Near the Money	---Near the Money
BILIIn the Money	$1.35In the Money	$2.79In the Money	$2.55In the Money	$0.98In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$13.00	BILINear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$-0.01Near the Money	9Near the Money	---Near the Money
BILIIn the Money	$1.80In the Money	$2.29In the Money	$2.07In the Money	$0.97In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$13.50	BILINear the Money	---Near the Money	$0.12Near the Money	$0.01Near the Money	$-0.03Near the Money	179Near the Money	---Near the Money
BILIIn the Money	$1.27In the Money	$2.12In the Money	$1.33In the Money	$0.70In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$14.00	BILINear the Money	$0.01Near the Money	$0.20Near the Money	$0.01Near the Money	$-0.13Near the Money	279Near the Money	---Near the Money
BILIUnderlying issue's last price	$0.81Underlying issue's last price	$1.16Underlying issue's last price	$1.08Underlying issue's last price	$0.80Underlying issue's last price	170Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$14.50Underlying issue's last price	BILIUnderlying issue's last price	---Underlying issue's last price	$0.06Underlying issue's last price	$0.03Underlying issue's last price	$-0.34Underlying issue's last price	156Underlying issue's last price	---Underlying issue's last price
BILINear the Money	$0.58Near the Money	$0.67Near the Money	$0.46Near the Money	$0.27Near the Money	146Near the Money	---Near the Money	Filter Table By Strike Price of$15.00	BILIIn the Money	$0.07In the Money	$0.10In the Money	$0.09In the Money	$-0.63In the Money	332In the Money	---In the Money
BILINear the Money	$0.07Near the Money	$0.31Near the Money	$0.34Near the Money	$0.27Near the Money	1,254Near the Money	---Near the Money	Filter Table By Strike Price of$15.50	BILIIn the Money	$0.26In the Money	$0.30In the Money	$0.26In the Money	$-0.84In the Money	560In the Money	---In the Money
BILINear the Money	$0.12Near the Money	$0.14Near the Money	$0.13Near the Money	$0.10Near the Money	668Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	BILIIn the Money	$0.59In the Money	$0.72In the Money	$0.56In the Money	$-1.63In the Money	152In the Money	---In the Money
BILINear the Money	$0.04Near the Money	$0.07Near the Money	$0.07Near the Money	$0.03Near the Money	1,457Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$0.69In the Money	$1.14In the Money	$1.10In the Money	$0.00In the Money	4In the Money	---In the Money
BILINear the Money	$0.02Near the Money	$0.05Near the Money	$0.02Near the Money	$0.01Near the Money	759Near the Money	---Near the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$1.36In the Money	$1.64In the Money	$1.50In the Money	$-1.70In the Money	20In the Money	---In the Money
BILINear the Money	$0.01Near the Money	$0.14Near the Money	$0.10Near the Money	$0.09Near the Money	32Near the Money	---Near the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$3.85In the Money	$4.05In the Money	$3.80In the Money	$0.00In the Money	3In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.23Out of the Money	$0.33Out of the Money	$0.38Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.02Out of the Money	$1.34Out of the Money	$0.09Out of the Money	$0.00Out of the Money	225Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Bilibili Inc
NASDAQ:BILIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)