Stocks Options

LAST PRICE
22.9200
TODAY'S CHANGE (%)
Trending Up1.8300 (8.6771%)

Bid / Lots
22.9200/ 1
Ask / Lots
23.0700/ 2
Open / Previous Close
21.5650 / 21.0900
Day Range
Low 20.9600
High 23.0300
52 Week Range
Low 8.8000
High 23.0300
Volume
18,906,228
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 68.005

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$16.75In the Money	$19.90In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$14.80In the Money	$17.85In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$14.30In the Money	$17.40In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$13.95In the Money	$16.85In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$13.60In the Money	$16.35In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$13.40In the Money	$15.90In the Money	$6.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$9.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$12.35In the Money	$13.60In the Money	$8.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$9.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BILIIn the Money	$12.30In the Money	$14.95In the Money	$7.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BILIIn the Money	$12.25In the Money	$14.45In the Money	$7.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$10.50	BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
BILIIn the Money	$11.30In the Money	$13.05In the Money	$6.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.35In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	BILIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$10.75In the Money	$12.05In the Money	$2.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$12.00	BILIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
BILIIn the Money	$10.25In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BILIIn the Money	$7.85In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
BILIIn the Money	$9.25In the Money	$9.60In the Money	$2.28In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	BILIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
BILIIn the Money	$8.60In the Money	$9.20In the Money	$2.06In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$14.00	BILIOut of the Money	---Out of the Money	$0.38Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
BILIIn the Money	$8.05In the Money	$9.45In the Money	$1.75In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$14.50	BILIOut of the Money	---Out of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
BILIIn the Money	$6.90In the Money	$9.50In the Money	$5.45In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$15.00	BILIOut of the Money	---Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
BILIIn the Money	$6.70In the Money	$7.85In the Money	$7.54In the Money	$1.82In the Money	1In the Money	68In the Money	Filter Table By Strike Price of$15.50	BILIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	81Out of the Money	87Out of the Money
BILIIn the Money	$5.90In the Money	$7.35In the Money	$6.90In the Money	$1.95In the Money	14In the Money	309In the Money	Filter Table By Strike Price of$16.00	BILIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.05Out of the Money	15Out of the Money	121Out of the Money
BILIIn the Money	$5.95In the Money	$7.60In the Money	$6.53In the Money	$1.78In the Money	3In the Money	167In the Money	Filter Table By Strike Price of$16.50	BILIOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BILIIn the Money	$4.85In the Money	$7.05In the Money	$5.73In the Money	$1.60In the Money	1In the Money	201In the Money	Filter Table By Strike Price of$17.00	BILIOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	176Out of the Money	1,066Out of the Money
BILIIn the Money	$4.20In the Money	$7.55In the Money	$5.22In the Money	$2.42In the Money	6In the Money	361In the Money	Filter Table By Strike Price of$17.50	BILIOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	312Out of the Money	666Out of the Money
BILIIn the Money	$4.90In the Money	$5.15In the Money	$5.03In the Money	$1.83In the Money	207In the Money	477In the Money	Filter Table By Strike Price of$18.00	BILIOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	109Out of the Money	537Out of the Money
BILIIn the Money	$4.40In the Money	$4.75In the Money	$4.53In the Money	$1.76In the Money	22In the Money	267In the Money	Filter Table By Strike Price of$18.50	BILIOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	9Out of the Money	649Out of the Money
BILIIn the Money	$3.95In the Money	$4.10In the Money	$4.06In the Money	$1.54In the Money	29In the Money	66In the Money	Filter Table By Strike Price of$19.00	BILIOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	47Out of the Money	48Out of the Money
BILIIn the Money	$3.50In the Money	$3.65In the Money	$3.40In the Money	$2.01In the Money	24In the Money	180In the Money	Filter Table By Strike Price of$19.50	BILIOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.25Out of the Money	111Out of the Money	552Out of the Money
BILIIn the Money	$3.05In the Money	$3.40In the Money	$3.18In the Money	$1.48In the Money	153In the Money	340In the Money	Filter Table By Strike Price of$20.00	BILINear the Money	$0.17Near the Money	$0.25Near the Money	$0.21Near the Money	$-0.32Near the Money	528Near the Money	559Near the Money
BILIIn the Money	$2.63In the Money	$2.96In the Money	$2.70In the Money	$1.29In the Money	27In the Money	67In the Money	Filter Table By Strike Price of$20.50	BILINear the Money	$0.24Near the Money	$0.30Near the Money	$0.26Near the Money	$-0.50Near the Money	805Near the Money	144Near the Money
BILIIn the Money	$2.13In the Money	$2.49In the Money	$2.30In the Money	$1.20In the Money	173In the Money	350In the Money	Filter Table By Strike Price of$21.00	BILINear the Money	$0.37Near the Money	$0.41Near the Money	$0.41Near the Money	$-0.57Near the Money	1,017Near the Money	281Near the Money
BILIIn the Money	$1.92In the Money	$2.01In the Money	$1.88In the Money	$0.96In the Money	619In the Money	428In the Money	Filter Table By Strike Price of$21.50	BILINear the Money	$0.53Near the Money	$0.57Near the Money	$0.54Near the Money	$-0.78Near the Money	117Near the Money	40Near the Money
BILIIn the Money	$1.60In the Money	$1.73In the Money	$1.70In the Money	$0.95In the Money	391In the Money	251In the Money	Filter Table By Strike Price of$22.00	BILINear the Money	$0.72Near the Money	$0.79Near the Money	$0.75Near the Money	$-0.82Near the Money	153Near the Money	7Near the Money
BILIUnderlying issue's last price	$1.33Underlying issue's last price	$1.43Underlying issue's last price	$1.41Underlying issue's last price	$0.79Underlying issue's last price	373Underlying issue's last price	650Underlying issue's last price	Filter Table By Strike Price of$22.50Underlying issue's last price	BILIUnderlying issue's last price	$0.95Underlying issue's last price	$1.00Underlying issue's last price	$0.97Underlying issue's last price	$-0.83Underlying issue's last price	261Underlying issue's last price	2Underlying issue's last price
BILINear the Money	$1.14Near the Money	$1.23Near the Money	$1.18Near the Money	$0.65Near the Money	1,295Near the Money	146Near the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$1.20In the Money	$1.45In the Money	$1.23In the Money	$-1.12In the Money	573In the Money	10In the Money
BILINear the Money	$0.95Near the Money	$1.12Near the Money	$0.99Near the Money	$0.53Near the Money	285Near the Money	56Near the Money	Filter Table By Strike Price of$23.50	BILIIn the Money	$1.45In the Money	$1.73In the Money	$1.50In the Money	$-1.50In the Money	43In the Money	9In the Money
BILINear the Money	$0.81Near the Money	$0.83Near the Money	$0.81Near the Money	$0.43Near the Money	391Near the Money	26Near the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$1.84In the Money	$2.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILINear the Money	$0.68Near the Money	$0.73Near the Money	$0.71Near the Money	$0.37Near the Money	250Near the Money	144Near the Money	Filter Table By Strike Price of$24.50	BILIIn the Money	$2.22In the Money	$2.33In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILINear the Money	$0.58Near the Money	$0.82Near the Money	$0.62Near the Money	$0.29Near the Money	805Near the Money	315Near the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$2.43In the Money	$2.71In the Money	$2.66In the Money	$2.66In the Money	7In the Money	---In the Money
BILINear the Money	$0.50Near the Money	$0.55Near the Money	$0.91Near the Money	$0.65Near the Money	85Near the Money	100Near the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$2.34In the Money	$3.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.43Out of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.50Out of the Money	109Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	$3.45In the Money	$4.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.38Out of the Money	$0.44Out of the Money	$0.38Out of the Money	$0.25Out of the Money	29Out of the Money	14Out of the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	$3.90In the Money	$4.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.34Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$0.22Out of the Money	220Out of the Money	22Out of the Money	Filter Table By Strike Price of$27.00	BILIIn the Money	$3.35In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.30Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$0.33Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	BILIIn the Money	$3.80In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.27Out of the Money	$0.33Out of the Money	$0.28Out of the Money	$0.18Out of the Money	14Out of the Money	6Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	$5.30In the Money	$5.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.25Out of the Money	$0.20Out of the Money	13Out of the Money	4Out of the Money	Filter Table By Strike Price of$28.50	BILIIn the Money	$4.75In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$0.12Out of the Money	16Out of the Money	23Out of the Money	Filter Table By Strike Price of$29.00	BILIIn the Money	$6.25In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$0.21Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	BILIIn the Money	$5.80In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$0.18Out of the Money	89Out of the Money	2Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$7.10In the Money	$7.45In the Money	$9.10In the Money	$0.00In the Money	---In the Money	10In the Money
BILIOut of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.24Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	BILIIn the Money	$7.15In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$0.15Out of the Money	105Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	$8.00In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.10Out of the Money	251Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	BILIIn the Money	$8.45In the Money	$9.10In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)