Stocks Options

LAST PRICE
14.7300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
15.0800/ 7
Ask / Lots
15.1000/ 105
Open / Previous Close
0.0000 / 14.7300
Day Range
---
52 Week Range
Low 8.8000
High 19.1500
Volume
11,389
below 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 66.006

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$13.21In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$3.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$5.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
BILIIn the Money	---In the Money	---In the Money	$5.45In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$6.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
BILIIn the Money	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$7.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	836Out of the Money
BILIIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	---In the Money	505In the Money	Filter Table By Strike Price of$8.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	804Out of the Money
BILIIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	886In the Money	Filter Table By Strike Price of$9.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	809Out of the Money
BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	1,402In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,695Out of the Money
BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
BILIIn the Money	---In the Money	---In the Money	$3.68In the Money	$0.00In the Money	---In the Money	7,521In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,371Out of the Money
BILIIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	641Out of the Money
BILIIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	10,413In the Money	Filter Table By Strike Price of$12.00	BILINear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	7,801Near the Money
BILIIn the Money	---In the Money	---In the Money	$1.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$12.50	BILINear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	569Near the Money
BILIIn the Money	---In the Money	---In the Money	$2.06In the Money	$0.00In the Money	---In the Money	3,808In the Money	Filter Table By Strike Price of$13.00	BILINear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	12,438Near the Money
BILIIn the Money	---In the Money	---In the Money	$1.35In the Money	$0.00In the Money	---In the Money	445In the Money	Filter Table By Strike Price of$13.50	BILINear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	507Near the Money
BILIIn the Money	---In the Money	---In the Money	$1.01In the Money	$0.00In the Money	---In the Money	4,411In the Money	Filter Table By Strike Price of$14.00	BILINear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	4,406Near the Money
BILIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.68Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,450Underlying 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	---Underlying issue's last price	$0.43Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	217Underlying issue's last price
BILINear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	7,346Near the Money	Filter Table By Strike Price of$15.00	BILIIn the Money	---In the Money	---In the Money	$0.70In the Money	$0.00In the Money	---In the Money	2,684In the Money
BILINear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	643Near the Money	Filter Table By Strike Price of$15.50	BILIIn the Money	---In the Money	---In the Money	$1.13In the Money	$0.00In the Money	---In the Money	78In the Money
BILINear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	13,477Near the Money	Filter Table By Strike Price of$16.00	BILIIn the Money	---In the Money	---In the Money	$1.53In the Money	$0.00In the Money	---In the Money	1,323In the Money
BILINear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	1,352Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	626In the Money
BILINear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	29,200Near the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	---In the Money	---In the Money	$1.93In the Money	$0.00In the Money	---In the Money	1,196In the Money
BILINear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	994Near the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	---In the Money	---In the Money	$2.68In the Money	$0.00In the Money	---In the Money	316In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18,996Out of the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	---In the Money	---In the Money	$2.42In the Money	$0.00In the Money	---In the Money	721In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	10In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,289Out of the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	4In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13,413Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	373In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	510Out of the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,251Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	---In the Money	---In the Money	$10.85In the Money	$0.00In the Money	---In the Money	3In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	4,884Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	---In the Money	---In the Money	$13.60In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	831Out of the Money	Filter Table By Strike Price of$27.00	BILIIn the Money	---In the Money	---In the Money	$15.70In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,462Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	---In the Money	---In the Money	$19.78In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	446Out of the Money	Filter Table By Strike Price of$32.00	BILIIn the Money	---In the Money	---In the Money	$15.05In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,931Out of the Money	Filter Table By Strike Price of$35.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	548Out of the Money	Filter Table By Strike Price of$37.00	BILIIn the Money	---In the Money	---In the Money	$25.45In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,296Out of the Money	Filter Table By Strike Price of$40.00	BILIIn the Money	---In the Money	---In the Money	$24.01In the Money	$0.00In 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 21, 2024)

Put Options (expires Friday June 21, 2024)