Stocks Options

LAST PRICE
16.1100
TODAY'S CHANGE (%)
Trending Up0.7100 (4.6104%)

Bid / Lots
16.1500/ 5
Ask / Lots
16.2000/ 6
Open / Previous Close
15.6780 / 15.4000
Day Range
Low 15.6105
High 16.1500
52 Week Range
Low 8.8000
High 19.1500
Volume
5,038,327
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 66.218

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$12.20In the Money	$15.30In 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	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	$12.75In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.10In the Money	$11.75In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	$10.35In the Money	$8.26In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.00	BILIOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.50In the Money	$10.00In 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	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.75In 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$8.00	BILIOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.35In the Money	$7.90In 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	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.05In the Money	$9.05In 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	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.45In the Money	$6.90In 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	$1.50Out 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	$6.35In 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	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
BILIIn the Money	$5.50In the Money	$5.75In the Money	$6.90In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$10.50	BILIOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BILIIn the Money	$4.85In the Money	$5.50In the Money	$3.11In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	20Out of the Money
BILIIn the Money	$4.50In the Money	$4.90In 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	$0.01Out of the Money	$2.14Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BILIIn the Money	$3.95In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	BILIOut of the Money	$0.01Out of the Money	$1.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	20Out of the Money	31Out of the Money
BILIIn the Money	$2.92In the Money	$4.75In 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	$0.01Out of the Money	$1.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	793Out of the Money
BILIIn the Money	$2.34In the Money	$3.25In 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	$0.02Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.02Out of the Money	2Out of the Money	35Out of the Money
BILIIn the Money	$2.46In the Money	$2.74In the Money	$2.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$13.50	BILINear the Money	$0.03Near the Money	$0.06Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	26Near the Money
BILIIn the Money	$2.13In the Money	$2.27In the Money	$1.71In the Money	$0.00In the Money	---In the Money	221In the Money	Filter Table By Strike Price of$14.00	BILINear the Money	$0.07Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.08Near the Money	11Near the Money	275Near the Money
BILIIn the Money	$1.31In the Money	$1.81In the Money	$1.68In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$14.50	BILINear the Money	$0.13Near the Money	$0.16Near the Money	$0.13Near the Money	$-0.14Near the Money	10Near the Money	182Near the Money
BILIIn the Money	$1.29In the Money	$1.43In the Money	$1.00In the Money	$0.09In the Money	60In the Money	155In the Money	Filter Table By Strike Price of$15.00	BILINear the Money	$0.16Near the Money	$0.31Near the Money	$0.25Near the Money	$-0.24Near the Money	6Near the Money	243Near the Money
BILIIn the Money	$0.86In the Money	$1.11In the Money	$0.90In the Money	$0.25In the Money	6In the Money	78In the Money	Filter Table By Strike Price of$15.50	BILINear the Money	$0.34Near the Money	$0.54Near the Money	$0.76Near the Money	$0.00Near the Money	---Near the Money	37Near the Money
BILIUnderlying issue's last price	$0.75Underlying issue's last price	$0.83Underlying issue's last price	$0.75Underlying issue's last price	$0.29Underlying issue's last price	63Underlying issue's last price	238Underlying issue's last price	Filter Table By Strike Price of$16.00Underlying issue's last price	BILIUnderlying issue's last price	$0.40Underlying issue's last price	$0.88Underlying issue's last price	$0.75Underlying issue's last price	$-0.27Underlying issue's last price	42Underlying issue's last price	612Underlying issue's last price
BILINear the Money	$0.43Near the Money	$0.81Near the Money	$0.60Near the Money	$0.29Near the Money	3,251Near the Money	180Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$0.30In the Money	$1.18In the Money	$0.97In the Money	$-0.39In the Money	10In the Money	155In the Money
BILINear the Money	$0.40Near the Money	$0.46Near the Money	$0.44Near the Money	$0.22Near the Money	277Near the Money	469Near the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$1.27In the Money	$1.39In the Money	$1.23In the Money	$-0.58In the Money	6In the Money	64In the Money
BILINear the Money	$0.30Near the Money	$0.33Near the Money	$0.24Near the Money	$0.09Near the Money	25Near the Money	66Near the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$1.62In the Money	$1.76In the Money	$2.23In the Money	$0.00In the Money	---In the Money	5In the Money
BILINear the Money	$0.21Near the Money	$0.27Near the Money	$0.21Near the Money	$0.10Near the Money	157Near the Money	473Near the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$2.06In the Money	$2.28In the Money	$2.68In the Money	$0.00In the Money	---In the Money	25In the Money
BILINear the Money	$0.16Near the Money	$0.18Near the Money	$0.17Near the Money	$0.10Near the Money	28Near the Money	51Near the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$2.42In the Money	$2.72In the Money	$2.60In the Money	$-0.19In the Money	8In the Money	3In the Money
BILINear the Money	$0.11Near the Money	$0.14Near the Money	$0.10Near the Money	$0.03Near the Money	22Near the Money	54Near the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$2.45In the Money	$3.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$3.40In the Money	$3.55In the Money	$4.15In the Money	$0.00In the Money	---In the Money	1In the Money
BILIOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.01Out of the Money	34Out of the Money	54Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$3.85In the Money	$4.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$4.10In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.87Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$4.55In the Money	$5.05In the Money	$5.30In the Money	$0.00In the Money	---In the Money	6In the Money
BILIOut of the Money	---Out of the Money	---Out 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$21.50	BILIIn the Money	---In the Money	---In 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	$1.90Out 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$22.00	BILIIn the Money	$4.80In the Money	$7.00In 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	$1.84Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$22.50	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	$0.00Out of the Money	$1.90Out 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$23.00	BILIIn the Money	$5.80In the Money	$8.00In 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	$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	---In the Money	---In 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	$2.14Out 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$24.00	BILIIn the Money	$6.65In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	310Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$7.90In the Money	$9.90In the Money	$8.94In the Money	$0.00In the Money	---In the Money	81In the Money
BILIOut of the Money	---Out of the Money	---Out 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$25.50	BILIIn the Money	---In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	---In the Money	---In 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	$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	---In the Money	---In 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	$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	---In the Money	---In 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	$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	---In the Money	---In 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	$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	---In the Money	---In 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	$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	---In the Money	---In 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	$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	---In the Money	---In 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	$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	---In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$12.45In the Money	$14.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	BILIIn the Money	---In the Money	---In 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 12, 2024)

Put Options (expires Friday July 12, 2024)