Stocks Options

LAST PRICE
29.9650
TODAY'S CHANGE (%)
Trending Up3.2350 (12.1025%)

Bid / Lots
29.9600/ 3
Ask / Lots
29.9700/ 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
16,885,203
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	$26.75In 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	---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	$24.75In 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	$24.25In 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	$23.75In 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	$23.25In 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	$19.60In the Money	$22.75In 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	$18.90In the Money	$22.25In 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	$19.00In the Money	$21.70In 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	$17.35In the Money	$21.25In 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	$17.55In the Money	$20.20In 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	$17.10In the Money	$19.65In 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	$17.70In the Money	$19.35In 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	$15.75In the Money	$19.05In 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	$15.55In the Money	$18.10In 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	$16.05In the Money	$17.75In 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	$14.75In the Money	$16.90In 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	$16.60In 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	$14.65In the Money	$15.90In 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	$13.40In the Money	$15.40In 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	$13.80In the Money	$14.10In 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	$13.25In the Money	$14.15In 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	$12.80In the Money	$13.15In 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	$11.40In the Money	$13.25In 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	$11.05In the Money	$12.10In 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	$11.35In the Money	$11.85In 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	$10.70In the Money	$11.85In 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	$10.35In the Money	$10.70In 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	$9.75In the Money	$10.65In 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	$9.30In the Money	$9.60In 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	$0.06Out of the Money	$0.07Out of the Money	$0.03Out of the Money	26Out of the Money	672Out of the Money
BILIIn the Money	$8.80In the Money	$9.10In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	304Out of the Money	720Out of the Money
BILIIn the Money	$8.30In the Money	$8.60In 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	$7.45In the Money	$9.10In 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	$0.06Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	207Out of the Money	1,810Out of the Money
BILIIn the Money	$7.40In the Money	$7.65In 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	$6.90In the Money	$7.15In 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	$0.03Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	1,524Out of the Money	650Out of the Money
BILIIn the Money	$6.45In the Money	$6.70In 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	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.16Out of the Money	76Out of the Money	108Out of the Money
BILIIn the Money	$5.90In the Money	$6.20In 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	$0.13Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$-0.15Out of the Money	556Out of the Money	889Out of the Money
BILIIn the Money	$5.50In the Money	$5.75In 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	$0.17Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$-0.23Out of the Money	79Out of the Money	241Out of the Money
BILIIn the Money	$5.10In the Money	$5.35In 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	$0.23Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.35Out of the Money	784Out of the Money	357Out of the Money
BILIIn the Money	$4.50In the Money	$4.90In 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	$0.30Out of the Money	$0.35Out of the Money	$0.41Out of the Money	$-0.39Out of the Money	35Out of the Money	262Out of the Money
BILIIn the Money	$4.25In the Money	$4.55In 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	$0.40Out of the Money	$0.55Out of the Money	$0.42Out of the Money	$-0.67Out of the Money	568Out of the Money	285Out of the Money
BILIIn the Money	$3.90In the Money	$4.25In 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	$0.52Out of the Money	$0.79Out of the Money	$0.61Out of the Money	$-0.66Out of the Money	105Out of the Money	28Out of the Money
BILIIn the Money	$3.55In the Money	$3.75In 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	$0.65Near the Money	$0.85Near the Money	$0.82Near the Money	$-0.88Near the Money	301Near the Money	15Near the Money
BILIIn the Money	$3.20In the Money	$3.45In 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	$0.69Near the Money	$0.99Near the Money	$0.86Near the Money	$-1.34Near the Money	72Near the Money	27Near the Money
BILIIn the Money	$2.84In the Money	$3.10In the Money	$2.82In the Money	$1.80In the Money	306In the Money	462In the Money	Filter Table By Strike Price of$28.00	BILINear the Money	$1.04Near the Money	$1.11Near the Money	$1.08Near the Money	$1.08Near the Money	537Near the Money	---Near the Money
BILIIn the Money	$2.58In the Money	$3.35In 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	$1.26Near the Money	$1.33Near the Money	$1.45Near the Money	$-2.90Near the Money	295Near the Money	2Near the Money
BILIIn the Money	$2.31In the Money	$2.57In 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	$1.50Near the Money	$1.60Near the Money	$1.55Near the Money	$-2.00Near the Money	357Near the Money	2Near the Money
BILIUnderlying issue's last price	$2.06Underlying issue's last price	$2.40Underlying 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	$1.77Underlying issue's last price	$1.92Underlying issue's last price	$1.87Underlying issue's last price	$-4.13Underlying issue's last price	156Underlying issue's last price	1Underlying issue's last price
BILINear the Money	$2.00Near the Money	$2.21Near the Money	$2.05Near the Money	$1.39Near the Money	1,031Near the Money	356Near the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$2.06In the Money	$2.20In the Money	$2.15In the Money	$-1.70In the Money	1,048In the Money	13In the Money
BILINear the Money	$1.74Near the Money	$1.97Near the Money	$1.90Near the Money	$1.36Near the Money	145Near the Money	26Near the Money	Filter Table By Strike Price of$30.50	BILIIn the Money	$2.36In the Money	$2.65In the Money	$2.52In the Money	$-4.43In the Money	142In the Money	2In the Money
BILINear the Money	$1.66Near the Money	$1.78Near the Money	$1.74Near the Money	$1.20Near the Money	436Near the Money	157Near the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	$2.71In the Money	$2.92In the Money	$2.78In the Money	$2.78In the Money	206In the Money	---In the Money
BILINear the Money	$1.39Near the Money	$1.75Near 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	$3.05In the Money	$3.20In the Money	$3.35In the Money	$-2.75In the Money	51In the Money	5In the Money
BILINear the Money	$1.24Near the Money	$1.53Near 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	$2.80In the Money	$3.55In the Money	$3.75In the Money	$3.75In the Money	10In the Money	---In the Money
BILINear the Money	$1.13Near the Money	$1.36Near the Money	$1.38Near the Money	$1.05Near the Money	804Near the Money	416Near the Money	Filter Table By Strike Price of$32.50	BILIIn the Money	$3.75In the Money	$4.10In the Money	$3.35In the Money	$3.35In the Money	209In the Money	---In the Money
BILIOut of the Money	$1.06Out of the Money	$1.20Out 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	$4.15In the Money	$4.40In the Money	$4.20In the Money	$4.20In the Money	12In the Money	---In the Money
BILIOut of the Money	$0.82Out of the Money	$1.21Out of the Money	$0.92Out of the Money	$0.92Out of the Money	186Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	BILIIn the Money	$4.90In the Money	$5.15In 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	$0.90Out 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	$5.80In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.56Out of the Money	$0.90Out 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	$6.00In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.57Out of the Money	$0.70Out 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	$7.60In the Money	$7.95In the Money	$7.75In the Money	$7.75In the Money	162In the Money	---In the Money
BILIOut of the Money	$0.48Out of the Money	$0.62Out 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	$7.65In the Money	$9.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.40Out of the Money	$0.67Out 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	$9.20In the Money	$10.00In 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	$0.48Out of the Money	$0.36Out of the Money	$0.36Out of the Money	4,278Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	BILIIn the Money	$10.15In the Money	$11.95In 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)