Stocks Options

LAST PRICE
29.6300
TODAY'S CHANGE (%)
Trending Up2.9000 (10.8492%)

Bid / Lots
29.6100/ 2
Ask / Lots
29.6300/ 1
Open / Previous Close
29.7500 / 26.7300
Day Range
Low 28.5300
High 31.7700
52 Week Range
Low 8.8000
High 31.7700
Volume
16,555,862
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 69.558

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	$23.35In the Money	$26.00In 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	$21.20In the Money	$24.65In 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	$20.85In the Money	$24.15In 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	$20.05In the Money	$23.60In 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	$20.15In the Money	$23.10In 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	$19.55In the Money	$21.90In 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	$18.85In the Money	$21.35In 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	$18.95In the Money	$21.60In 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	$18.95In the Money	$20.70In 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	$0.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
BILIIn the Money	$18.20In the Money	$19.15In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$17.90In the Money	$18.60In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$17.30In the Money	$17.80In 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	$0.90Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
BILIIn the Money	$16.45In the Money	$17.30In 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	$1.27Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BILIIn the Money	$15.90In the Money	$17.05In 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	$15.90In the Money	$17.05In 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	$14.95In the Money	$15.95In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
BILIIn the Money	$14.55In the Money	$15.55In the Money	$9.05In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$14.50	BILIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
BILIIn the Money	$14.45In the Money	$15.35In the Money	$11.25In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$15.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
BILIIn the Money	$13.95In the Money	$14.35In the Money	$11.15In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$15.50	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	146Out of the Money
BILIIn the Money	$13.55In the Money	$13.80In the Money	$13.00In the Money	$2.50In the Money	40In the Money	300In the Money	Filter Table By Strike Price of$16.00	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	119Out of the Money
BILIIn the Money	$12.90In the Money	$13.25In the Money	$13.20In the Money	$6.30In the Money	4In the Money	158In the Money	Filter Table By Strike Price of$16.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BILIIn the Money	$12.55In the Money	$12.85In the Money	$11.80In the Money	$2.35In the Money	1In the Money	197In the Money	Filter Table By Strike Price of$17.00	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	1,131Out of the Money
BILIIn the Money	$11.95In the Money	$12.45In the Money	$6.19In the Money	$0.00In the Money	---In the Money	360In the Money	Filter Table By Strike Price of$17.50	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	815Out of the Money
BILIIn the Money	$11.50In the Money	$11.80In the Money	$11.50In the Money	$6.14In the Money	4In the Money	563In the Money	Filter Table By Strike Price of$18.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	878Out of the Money
BILIIn the Money	$11.05In the Money	$11.25In the Money	$11.23In the Money	$3.12In the Money	14In the Money	245In the Money	Filter Table By Strike Price of$18.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	667Out of the Money
BILIIn the Money	$10.50In the Money	$10.80In the Money	$10.40In the Money	$3.60In the Money	5In the Money	81In the Money	Filter Table By Strike Price of$19.00	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	80Out of the Money
BILIIn the Money	$10.05In the Money	$10.30In the Money	$9.70In the Money	$3.90In the Money	3In the Money	179In the Money	Filter Table By Strike Price of$19.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	574Out of the Money
BILIIn the Money	$9.55In the Money	$9.85In the Money	$11.00In the Money	$4.34In the Money	300In the Money	285In the Money	Filter Table By Strike Price of$20.00	BILIOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	13Out of the Money	1,101Out of the Money
BILIIn the Money	$9.05In the Money	$9.30In the Money	$8.85In the Money	$4.55In the Money	4In the Money	41In the Money	Filter Table By Strike Price of$20.50	BILIOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.06Out of the Money	25Out of the Money	672Out of the Money
BILIIn the Money	$8.50In the Money	$8.80In the Money	$5.70In the Money	$0.00In the Money	---In the Money	366In the Money	Filter Table By Strike Price of$21.00	BILIOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	204Out of the Money	720Out of the Money
BILIIn the Money	$7.85In the Money	$8.30In the Money	$3.85In the Money	$0.00In the Money	---In the Money	513In the Money	Filter Table By Strike Price of$21.50	BILIOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	111Out of the Money	423Out of the Money
BILIIn the Money	$7.50In the Money	$7.85In the Money	$7.90In the Money	$3.12In the Money	16In the Money	178In the Money	Filter Table By Strike Price of$22.00	BILIOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	197Out of the Money	1,810Out of the Money
BILIIn the Money	$7.10In the Money	$7.35In the Money	$6.25In the Money	$1.90In the Money	34In the Money	758In the Money	Filter Table By Strike Price of$22.50	BILIOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	19Out of the Money	313Out of the Money
BILIIn the Money	$6.65In the Money	$6.85In the Money	$6.70In the Money	$3.10In the Money	48In the Money	566In the Money	Filter Table By Strike Price of$23.00	BILIOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.03Out of the Money	1,515Out of the Money	650Out of the Money
BILIIn the Money	$6.15In the Money	$6.35In the Money	$6.40In the Money	$2.92In the Money	109In the Money	445In the Money	Filter Table By Strike Price of$23.50	BILIOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.16Out of the Money	76Out of the Money	108Out of the Money
BILIIn the Money	$5.70In the Money	$6.00In the Money	$5.45In the Money	$2.35In the Money	51In the Money	263In the Money	Filter Table By Strike Price of$24.00	BILIOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.15Out of the Money	556Out of the Money	889Out of the Money
BILIIn the Money	$5.25In the Money	$5.50In the Money	$4.95In the Money	$2.25In the Money	109In the Money	492In the Money	Filter Table By Strike Price of$24.50	BILIOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.29Out of the Money	$-0.16Out of the Money	69Out of the Money	241Out of the Money
BILIIn the Money	$4.80In the Money	$5.00In the Money	$4.60In the Money	$2.27In the Money	404In the Money	1,325In the Money	Filter Table By Strike Price of$25.00	BILIOut of the Money	$0.26Out of the Money	$0.44Out of the Money	$0.32Out of the Money	$-0.28Out of the Money	763Out of the Money	357Out of the Money
BILIIn the Money	$4.40In the Money	$4.70In the Money	$4.24In the Money	$2.27In the Money	55In the Money	628In the Money	Filter Table By Strike Price of$25.50	BILIOut of the Money	$0.34Out of the Money	$0.42Out of the Money	$0.41Out of the Money	$-0.39Out of the Money	35Out of the Money	262Out of the Money
BILIIn the Money	$4.05In the Money	$4.20In the Money	$4.10In the Money	$2.33In the Money	354In the Money	1,056In the Money	Filter Table By Strike Price of$26.00	BILIOut of the Money	$0.45Out of the Money	$0.64Out of the Money	$0.49Out of the Money	$-0.60Out of the Money	493Out of the Money	285Out of the Money
BILIIn the Money	$3.60In the Money	$3.90In the Money	$3.15In the Money	$1.51In the Money	333In the Money	623In the Money	Filter Table By Strike Price of$26.50	BILIOut of the Money	$0.58Out of the Money	$0.74Out of the Money	$0.61Out of the Money	$-0.66Out of the Money	105Out of the Money	28Out of the Money
BILIIn the Money	$3.30In the Money	$3.85In the Money	$3.14In the Money	$1.76In the Money	119In the Money	392In the Money	Filter Table By Strike Price of$27.00	BILINear the Money	$0.76Near the Money	$0.89Near the Money	$0.81Near the Money	$-0.89Near the Money	291Near the Money	15Near the Money
BILIIn the Money	$2.99In the Money	$3.20In the Money	$2.60In the Money	$1.38In the Money	143In the Money	370In the Money	Filter Table By Strike Price of$27.50	BILINear the Money	$0.92Near the Money	$1.02Near the Money	$0.97Near the Money	$-1.23Near the Money	67Near the Money	27Near the Money
BILIIn the Money	$2.74In the Money	$3.15In the Money	$3.10In the Money	$2.08In the Money	305In the Money	462In the Money	Filter Table By Strike Price of$28.00	BILINear the Money	$1.14Near the Money	$1.31Near the Money	$1.20Near the Money	$1.20Near the Money	519Near the Money	---Near the Money
BILIIn the Money	$2.48In the Money	$2.80In the Money	$2.78In the Money	$1.92In the Money	25In the Money	331In the Money	Filter Table By Strike Price of$28.50	BILINear the Money	$1.38Near the Money	$1.48Near the Money	$1.45Near the Money	$-2.90Near the Money	295Near the Money	2Near the Money
BILIIn the Money	$2.26In the Money	$2.50In the Money	$2.18In the Money	$1.46In the Money	105In the Money	79In the Money	Filter Table By Strike Price of$29.00	BILINear the Money	$1.58Near the Money	$1.87Near the Money	$1.70Near the Money	$-1.85Near the Money	347Near the Money	2Near the Money
BILIUnderlying issue's last price	$2.03Underlying issue's last price	$2.31Underlying issue's last price	$2.17Underlying issue's last price	$1.47Underlying issue's last price	65Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$29.50Underlying issue's last price	BILIUnderlying issue's last price	$1.73Underlying issue's last price	$2.07Underlying issue's last price	$2.00Underlying issue's last price	$-4.00Underlying issue's last price	130Underlying issue's last price	1Underlying issue's last price
BILINear the Money	$1.84Near the Money	$1.98Near the Money	$1.91Near the Money	$1.25Near the Money	1,010Near the Money	356Near the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$2.05In the Money	$2.35In the Money	$2.30In the Money	$-1.55In the Money	1,046In the Money	13In the Money
BILINear the Money	$1.64Near the Money	$1.98Near the Money	$1.55Near the Money	$1.01Near the Money	143Near the Money	26Near the Money	Filter Table By Strike Price of$30.50	BILIIn the Money	$2.36In the Money	$2.67In the Money	$2.52In the Money	$-4.43In the Money	142In the Money	2In the Money
BILINear the Money	$1.51Near the Money	$1.66Near the Money	$1.56Near the Money	$1.02Near the Money	435Near the Money	157Near the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	$2.75In the Money	$3.25In the Money	$3.40In the Money	$3.40In the Money	205In the Money	---In the Money
BILINear the Money	$1.34Near the Money	$1.61Near the Money	$1.51Near the Money	$1.10Near the Money	1,220Near the Money	1,065Near the Money	Filter Table By Strike Price of$31.50	BILIIn the Money	$3.15In the Money	$3.40In the Money	$3.35In the Money	$-2.75In the Money	51In the Money	5In the Money
BILINear the Money	$1.23Near the Money	$1.35Near the Money	$1.27Near the Money	$0.97Near the Money	1,301Near the Money	180Near the Money	Filter Table By Strike Price of$32.00	BILIIn the Money	$3.55In the Money	$3.75In the Money	$3.75In the Money	$3.75In the Money	10In the Money	---In the Money
BILINear the Money	$1.05Near the Money	$1.32Near the Money	$1.10Near the Money	$0.77Near the Money	796Near the Money	416Near the Money	Filter Table By Strike Price of$32.50	BILIIn the Money	$3.85In the Money	$4.15In the Money	$3.35In the Money	$3.35In the Money	209In the Money	---In the Money
BILIOut of the Money	$1.01Out of the Money	$1.17Out of the Money	$1.09Out of the Money	$1.09Out of the Money	140Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	BILIIn the Money	$4.25In the Money	$4.60In the Money	$5.35In the Money	$5.35In the Money	7In the Money	---In the Money
BILIOut of the Money	$0.85Out of the Money	$1.02Out of the Money	$1.00Out of the Money	$1.00Out of the Money	185Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	BILIIn the Money	$5.20In the Money	$5.40In the Money	$6.15In the Money	$6.15In the Money	7In the Money	---In the Money
BILIOut of the Money	$0.79Out of the Money	$0.89Out of the Money	$0.79Out of the Money	$0.79Out of the Money	573Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	BILIIn the Money	$6.00In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.60Out of the Money	$0.77Out of the Money	$0.73Out of the Money	$0.73Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	BILIIn the Money	$6.90In the Money	$7.25In 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	$0.65Out of the Money	$0.73Out of the Money	$0.73Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	BILIIn the Money	$7.80In the Money	$8.05In the Money	$7.75In the Money	$7.75In the Money	162In the Money	---In the Money
BILIOut of the Money	$0.43Out of the Money	$0.60Out of the Money	$0.51Out of the Money	$0.51Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	BILIIn the Money	$8.70In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.40Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	BILIIn the Money	$9.60In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.33Out of the Money	$0.44Out of the Money	$0.37Out of the Money	$0.37Out of the Money	4,167Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	BILIIn the Money	$10.30In the Money	$11.20In 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)