Stocks Options

LAST PRICE
16.0500
TODAY'S CHANGE (%)
Trending Down-0.0600 (-0.3724%)

Bid / Lots
16.0400/ 3
Ask / Lots
16.0800/ 1
Open / Previous Close
15.8200 / 16.1100
Day Range
Low 15.2550
High 16.0600
52 Week Range
Low 8.8000
High 19.1500
Volume
4,796,915
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 66.224

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$13.25In 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$2.50	BILIOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$12.65In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	BILIOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$11.15In the Money	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	BILIOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$11.95In the Money	$12.10In 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	$0.00Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$10.45In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	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	$10.90In 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$5.00	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	$10.40In 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$5.50	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	$9.60In the Money	$12.00In 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	$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	$7.70In the Money	$9.70In 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	$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	$8.85In the Money	$11.00In 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	$1.86Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.50In the Money	$9.60In 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	$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	$7.65In the Money	$10.10In the Money	$7.34In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	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	$7.10In the Money	$7.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.90In the Money	$7.10In 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	$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	$5.55In the Money	$6.70In 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	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$4.15In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	$0.00Out of the Money	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.40In the Money	$5.75In 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	$0.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$4.25In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	$0.00Out of the Money	$1.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BILIIn the Money	$3.45In the Money	$6.50In 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	$0.00Out of the Money	$1.94Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
BILIIn the Money	$3.75In the Money	$5.10In the Money	$3.49In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$12.00	BILIOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money
BILIIn the Money	$2.72In the Money	$4.60In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money
BILIIn the Money	$2.90In the Money	$4.15In the Money	$2.47In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$13.00	BILIOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
BILIIn the Money	$2.27In the Money	$2.78In the Money	$2.32In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$13.50	BILINear the Money	$0.00Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	269Near the Money
BILIIn the Money	$1.19In the Money	$2.76In the Money	$1.92In the Money	$-0.02In the Money	9In the Money	26In the Money	Filter Table By Strike Price of$14.00	BILINear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	4Near the Money	237Near the Money
BILIIn the Money	$1.24In the Money	$1.68In the Money	$1.37In the Money	$-0.31In the Money	6In the Money	32In the Money	Filter Table By Strike Price of$14.50	BILINear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	22Near the Money	1,283Near the Money
BILIIn the Money	$0.33In the Money	$2.30In the Money	$0.99In the Money	$0.04In the Money	38In the Money	143In the Money	Filter Table By Strike Price of$15.00	BILINear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	89Near the Money	372Near the Money
BILIIn the Money	$0.41In the Money	$1.87In the Money	$0.43In the Money	$-0.20In the Money	191In the Money	181In the Money	Filter Table By Strike Price of$15.50	BILINear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.10Near the Money	302Near the Money	330Near the Money
BILIUnderlying issue's last price	$0.04Underlying issue's last price	$0.09Underlying issue's last price	$0.04Underlying issue's last price	$-0.30Underlying issue's last price	854Underlying issue's last price	3,002Underlying issue's last price	Filter Table By Strike Price of$16.00Underlying issue's last price	BILIUnderlying issue's last price	$0.00Underlying issue's last price	$0.03Underlying issue's last price	$0.05Underlying issue's last price	$-0.24Underlying issue's last price	237Underlying issue's last price	395Underlying issue's last price
BILINear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.14Near the Money	19Near the Money	616Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$0.16In the Money	$0.54In the Money	$0.60In the Money	$0.04In the Money	1In the Money	283In the Money
BILINear the Money	$0.00Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.05Near the Money	2Near the Money	949Near the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$0.74In the Money	$1.06In the Money	$1.16In the Money	$-0.06In the Money	68In the Money	150In the Money
BILINear the Money	$0.00Near the Money	$0.01Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	331Near the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$0.98In the Money	$1.73In the Money	$1.74In the Money	$-0.27In the Money	10In the Money	19In the Money
BILINear the Money	$0.00Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.01Near the Money	14Near the Money	374Near the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$1.00In the Money	$3.95In the Money	$2.70In the Money	$0.09In the Money	1In the Money	114In the Money
BILINear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	744Near the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$1.15In the Money	$4.60In the Money	$1.83In the Money	$0.00In the Money	---In the Money	110In the Money
BILINear the Money	$0.00Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	601Near the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$2.21In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$2.64In the Money	$5.60In the Money	$2.43In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$2.81In the Money	$6.10In the Money	$2.81In the Money	$0.00In the Money	---In the Money	3In the Money
BILIOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,763Out of the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$3.75In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$3.85In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.84Out 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$21.50	BILIIn the Money	$4.80In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$4.75In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.99Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$5.90In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$5.80In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$1.65Out 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$23.50	BILIIn the Money	$6.10In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.82Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$6.75In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$1.65Out 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$24.50	BILIIn the Money	$7.90In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$7.90In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$8.90In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$1.66Out 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	$8.60In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$1.72Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	$9.55In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$27.00	BILIIn the Money	$9.35In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$27.50	BILIIn the Money	$10.90In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$28.00	BILIIn the Money	$11.40In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$2.10Out 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	$11.85In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$29.00	BILIIn the Money	$12.35In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$29.50	BILIIn the Money	$12.85In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$13.25In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$30.50	BILIIn the Money	$13.80In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$1.86Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	$14.25In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$2.08Out 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$31.50	BILIIn the Money	$14.80In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$2.10Out 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$32.00	BILIIn the Money	$15.30In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$32.50	BILIIn the Money	$15.80In the Money	$18.60In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)