Stocks Options

LAST PRICE
16.6900
TODAY'S CHANGE (%)
Trending Up0.4100 (2.5184%)

Bid / Lots
16.7300/ 5
Ask / Lots
16.8100/ 5
Open / Previous Close
16.5900 / 16.2800
Day Range
Low 16.3800
High 17.0400
52 Week Range
Low 8.8000
High 19.3600
Volume
7,717,224
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 64.545

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$13.90In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	BILIOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$11.60In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	BILIOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$10.55In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	BILIOut of the Money	$0.00Out of the Money	$1.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.65In the Money	$11.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	BILIOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.15In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	BILIOut of the Money	$0.00Out of the Money	$1.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.10In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	BILIOut of the Money	$0.00Out of the Money	$1.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
BILIIn the Money	$8.40In the Money	$8.85In 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	$0.00Out of the Money	$1.47Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
BILIIn the Money	$7.95In the Money	$9.20In 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	$0.00Out of the Money	$1.00Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BILIIn the Money	$7.60In the Money	$9.80In 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	$0.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.95In the Money	$7.35In 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	$0.00Out of the Money	$0.29Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
BILIIn the Money	$5.15In the Money	$8.80In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
BILIIn the Money	$4.80In the Money	$7.20In the Money	$2.46In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.50	BILIOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	51Out of the Money	278Out of the Money
BILIIn the Money	$5.70In the Money	$6.05In the Money	$4.80In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	5Out of the Money	33Out of the Money
BILIIn the Money	$4.20In the Money	$6.35In the Money	$5.45In the Money	$0.85In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$11.50	BILIOut of the Money	$0.03Out of the Money	$0.38Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	3Out of the Money	132Out of the Money
BILIIn the Money	$4.70In the Money	$4.85In the Money	$4.95In the Money	$1.25In the Money	10In the Money	76In the Money	Filter Table By Strike Price of$12.00	BILIOut of the Money	$0.04Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	25Out of the Money	186Out of the Money
BILIIn the Money	$4.25In the Money	$4.55In the Money	$3.82In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$12.50	BILIOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	1Out of the Money	54Out of the Money
BILIIn the Money	$3.80In the Money	$4.05In the Money	$3.86In the Money	$0.66In the Money	52In the Money	98In the Money	Filter Table By Strike Price of$13.00	BILIOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.10Out of the Money	11Out of the Money	84Out of the Money
BILIIn the Money	$3.40In the Money	$3.50In the Money	$3.42In the Money	$0.64In the Money	2In the Money	117In the Money	Filter Table By Strike Price of$13.50	BILIOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.15Out of the Money	3Out of the Money	78Out of the Money
BILIIn the Money	$3.00In the Money	$3.10In the Money	$3.08In the Money	$0.28In the Money	6In the Money	71In the Money	Filter Table By Strike Price of$14.00	BILINear the Money	$0.29Near the Money	$0.35Near the Money	$0.31Near the Money	$-0.19Near the Money	120Near the Money	407Near the Money
BILIIn the Money	$2.65In the Money	$2.79In the Money	$2.83In the Money	$0.61In the Money	2In the Money	70In the Money	Filter Table By Strike Price of$14.50	BILINear the Money	$0.43Near the Money	$0.47Near the Money	$0.46Near the Money	$-0.39Near the Money	143Near the Money	409Near the Money
BILIIn the Money	$2.28In the Money	$2.45In the Money	$2.50In the Money	$0.46In the Money	5In the Money	139In the Money	Filter Table By Strike Price of$15.00	BILINear the Money	$0.39Near the Money	$0.64Near the Money	$0.59Near the Money	$-0.30Near the Money	37Near the Money	109Near the Money
BILIIn the Money	$1.83In the Money	$2.10In the Money	$2.31In the Money	$0.56In the Money	10In the Money	251In the Money	Filter Table By Strike Price of$15.50	BILINear the Money	$0.80Near the Money	$0.83Near the Money	$0.84Near the Money	$-0.27Near the Money	40Near the Money	129Near the Money
BILIIn the Money	$1.67In the Money	$1.81In the Money	$1.77In the Money	$0.12In the Money	11In the Money	399In the Money	Filter Table By Strike Price of$16.00	BILINear the Money	$0.82Near the Money	$1.07Near the Money	$1.03Near the Money	$-0.65Near the Money	46Near the Money	144Near the Money
BILIUnderlying issue's last price	$1.49Underlying issue's last price	$1.57Underlying issue's last price	$1.52Underlying issue's last price	$0.06Underlying issue's last price	21Underlying issue's last price	273Underlying issue's last price	Filter Table By Strike Price of$16.50Underlying issue's last price	BILIUnderlying issue's last price	$1.27Underlying issue's last price	$1.38Underlying issue's last price	$1.32Underlying issue's last price	$-0.61Underlying issue's last price	105Underlying issue's last price	1Underlying issue's last price
BILINear the Money	$1.30Near the Money	$1.42Near the Money	$1.34Near the Money	$0.14Near the Money	319Near the Money	240Near the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$1.51In the Money	$1.62In the Money	$1.59In the Money	$-0.79In the Money	5In the Money	5In the Money
BILINear the Money	$1.12Near the Money	$1.35Near the Money	$1.15Near the Money	$0.04Near the Money	1,202Near the Money	88Near the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$1.88In the Money	$2.00In the Money	$1.86In the Money	$1.86In the Money	30In the Money	---In the Money
BILINear the Money	$0.96Near the Money	$1.22Near the Money	$0.99Near the Money	$-0.02Near the Money	161Near the Money	234Near the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$2.06In the Money	$2.29In the Money	$5.70In the Money	$0.00In the Money	---In the Money	2In the Money
BILINear the Money	$0.83Near the Money	$0.89Near the Money	$0.89Near the Money	$0.09Near the Money	5Near the Money	51Near the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$2.53In the Money	$2.66In the Money	$2.53In the Money	$-1.02In the Money	36In the Money	3In the Money
BILINear the Money	$0.71Near the Money	$0.77Near the Money	$0.81Near the Money	$0.02Near the Money	36Near the Money	13Near the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$2.91In the Money	$3.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILINear the Money	$0.61Near the Money	$0.67Near the Money	$0.63Near the Money	$-0.05Near the Money	121Near the Money	600Near the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$3.30In the Money	$3.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.52Out of the Money	$0.59Out of the Money	$0.55Out of the Money	$-0.07Out of the Money	795Out of the Money	126Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$3.75In the Money	$3.90In the Money	$3.90In the Money	$-1.10In the Money	14In the Money	6In 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$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	$0.39Out of the Money	$0.48Out of the Money	$0.46Out of the Money	$-0.03Out of the Money	17Out of the Money	1,625Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$4.60In the Money	$4.75In 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	---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	$0.30Out of the Money	$0.37Out of the Money	$0.38Out of the Money	$-0.06Out of the Money	416Out of the Money	1,827Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$5.50In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.26Out of the Money	$0.33Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$5.80In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.06Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$-0.09Out of the Money	6Out of the Money	41Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$6.45In the Money	$6.60In the Money	$6.40In the Money	$6.40In the Money	100In 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	$0.15Out of the Money	$0.21Out of the Money	$0.24Out of the Money	$-0.01Out of the Money	2Out of the Money	30Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$8.30In the Money	$8.95In 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	---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	---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$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 May 31, 2024)

Put Options (expires Friday May 31, 2024)