Stocks Options

LAST PRICE
22.6160
TODAY'S CHANGE (%)
Trending Up1.5260 (7.2357%)

Bid / Lots
22.6100/ 5
Ask / Lots
22.6200/ 1
Open / Previous Close
21.5650 / 21.0900
Day Range
Low 20.9600
High 22.6250
52 Week Range
Low 8.8000
High 22.6250
Volume
5,270,579
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 67.491

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$17.15In the Money	$19.00In the Money	$11.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$5.00	BILIOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$15.45In the Money	$15.80In the Money	$8.93In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.00	BILIOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$14.95In the Money	$16.05In the Money	$8.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.50	BILIOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$14.45In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	BILIOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$13.90In the Money	$14.25In the Money	$0.00In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$13.45In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	BILIOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$12.85In the Money	$13.60In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$12.40In the Money	$13.05In the Money	$4.80In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BILIIn the Money	$11.95In the Money	$13.70In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.50	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
BILIIn the Money	$11.45In the Money	$11.70In the Money	$3.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$10.95In the Money	$12.75In the Money	$3.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$11.50	BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
BILIIn the Money	$10.45In the Money	$10.80In the Money	$3.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$12.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
BILIIn the Money	$9.95In the Money	$10.70In the Money	$1.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$12.50	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BILIIn the Money	$9.50In the Money	$9.85In the Money	$1.96In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$13.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
BILIIn the Money	$9.00In the Money	$9.20In the Money	$7.39In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$13.50	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money
BILIIn the Money	$8.55In the Money	$8.85In the Money	$6.95In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$14.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
BILIIn the Money	$8.05In the Money	$8.25In the Money	$5.95In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$14.50	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money
BILIIn the Money	$7.50In the Money	$7.70In the Money	$5.98In the Money	$0.00In the Money	---In the Money	235In the Money	Filter Table By Strike Price of$15.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,365Out of the Money
BILIIn the Money	$7.05In the Money	$7.15In the Money	$7.00In the Money	$1.55In the Money	4In the Money	249In the Money	Filter Table By Strike Price of$15.50	BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money
BILIIn the Money	$6.55In the Money	$7.60In the Money	$6.41In the Money	$1.11In the Money	13In the Money	986In the Money	Filter Table By Strike Price of$16.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money
BILIIn the Money	$6.05In the Money	$6.15In the Money	$6.00In the Money	$1.30In the Money	58In the Money	431In the Money	Filter Table By Strike Price of$16.50	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,087Out of the Money
BILIIn the Money	$5.55In the Money	$5.70In the Money	$4.15In the Money	$0.00In the Money	---In the Money	285In the Money	Filter Table By Strike Price of$17.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	917Out of the Money
BILIIn the Money	$5.00In the Money	$5.45In the Money	$3.81In the Money	$0.00In the Money	---In the Money	459In the Money	Filter Table By Strike Price of$17.50	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	993Out of the Money
BILIIn the Money	$4.55In the Money	$4.75In the Money	$4.40In the Money	$1.25In the Money	12In the Money	700In the Money	Filter Table By Strike Price of$18.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
BILIIn the Money	$4.05In the Money	$4.20In the Money	$3.60In the Money	$0.93In the Money	18In the Money	800In the Money	Filter Table By Strike Price of$18.50	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,373Out of the Money
BILIIn the Money	$3.55In the Money	$3.70In the Money	$3.40In the Money	$1.22In the Money	16In the Money	436In the Money	Filter Table By Strike Price of$19.00	BILIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
BILIIn the Money	$2.98In the Money	$3.20In the Money	$1.85In the Money	$0.71In the Money	1In the Money	126In the Money	Filter Table By Strike Price of$19.50	BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	9Out of the Money	103Out of the Money
BILIIn the Money	$2.50In the Money	$2.79In the Money	$2.36In the Money	$1.10In the Money	42In the Money	230In the Money	Filter Table By Strike Price of$20.00	BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.13Near the Money	338Near the Money	770Near the Money
BILIIn the Money	$2.07In the Money	$2.18In the Money	$2.10In the Money	$1.03In the Money	99In the Money	271In the Money	Filter Table By Strike Price of$20.50	BILINear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.28Near the Money	629Near the Money	599Near the Money
BILIIn the Money	$1.56In the Money	$1.70In the Money	$1.50In the Money	$0.93In the Money	87In the Money	511In the Money	Filter Table By Strike Price of$21.00	BILINear the Money	---Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.46Near the Money	324Near the Money	205Near the Money
BILIIn the Money	$1.08In the Money	$1.22In the Money	$1.00In the Money	$0.62In the Money	373In the Money	158In the Money	Filter Table By Strike Price of$21.50	BILINear the Money	---Near the Money	$0.04Near the Money	$0.05Near the Money	$-0.69Near the Money	133Near the Money	57Near the Money
BILIIn the Money	$0.64In the Money	$0.76In the Money	$0.70In the Money	$0.45In the Money	391In the Money	294In the Money	Filter Table By Strike Price of$22.00	BILINear the Money	$0.08Near the Money	$0.10Near the Money	$0.11Near the Money	$-1.00Near the Money	365Near the Money	4Near the Money
BILIUnderlying issue's last price	$0.34Underlying issue's last price	$0.40Underlying issue's last price	$0.35Underlying issue's last price	$0.15Underlying issue's last price	634Underlying issue's last price	144Underlying issue's last price	Filter Table By Strike Price of$22.50Underlying issue's last price	BILIUnderlying issue's last price	$0.24Underlying issue's last price	$0.27Underlying issue's last price	$0.33Underlying issue's last price	$-1.17Underlying issue's last price	6Underlying issue's last price	3Underlying issue's last price
BILINear the Money	$0.20Near the Money	$0.21Near the Money	$0.18Near the Money	$0.04Near the Money	905Near the Money	301Near the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$0.42In the Money	$0.59In the Money	$0.60In the Money	$-1.34In the Money	14In the Money	3In the Money
BILINear the Money	$0.09Near the Money	$0.12Near the Money	$0.11Near the Money	$-0.09Near the Money	25Near the Money	10Near the Money	Filter Table By Strike Price of$23.50	BILIIn the Money	$0.83In the Money	$1.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILINear the Money	$0.05Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.01Near the Money	1Near the Money	25Near the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$1.41In the Money	$1.58In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	12Near the Money	72Near the Money	Filter Table By Strike Price of$24.50	BILIIn the Money	$1.85In the Money	$2.23In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILINear the Money	---Near the Money	$0.51Near the Money	$0.01Near the Money	$-0.02Near the Money	434Near the Money	208Near the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$2.35In the Money	$2.57In the Money	$3.50In the Money	$-1.00In the Money	2In the Money	2In the Money
BILINear the Money	---Near the Money	$1.27Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$2.87In the Money	$3.15In the Money	$7.70In the Money	$0.00In the Money	---In the Money	3In the Money
BILIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	$3.20In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.27Out 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$26.50	BILIIn the Money	$3.85In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.27Out 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$27.00	BILIIn the Money	$4.30In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.35Out 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$27.50	BILIIn the Money	$4.80In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.40Out 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	$5.25In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.25Out 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	$5.65In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.52Out 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	$6.30In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.15Out 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$29.50	BILIIn the Money	$6.80In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out 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$30.00	BILIIn the Money	$7.30In the Money	$7.55In the Money	$0.00In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)