Stocks Options

LAST PRICE
24.5300
TODAY'S CHANGE (%)
Trending Up1.1500 (4.9187%)

Bid / Lots
24.5200/ 2
Ask / Lots
24.5300/ 3
Open / Previous Close
23.7600 / 23.3800
Day Range
Low 23.6100
High 25.0900
52 Week Range
Low 8.8000
High 25.1599
Volume
5,392,754
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 68.271

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	$18.10In the Money	$21.50In 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	$16.00In the Money	$19.50In 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	$15.65In the Money	$18.90In 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	$15.15In the Money	$18.40In 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	$14.60In the Money	$17.95In 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	$14.05In the Money	$17.50In 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	$13.55In the Money	$17.00In 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	$14.30In the Money	$15.40In 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	$13.95In the Money	$14.15In 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	$2.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
BILIIn the Money	$13.45In the Money	$13.65In 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	$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	$12.20In the Money	$13.65In 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	$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	$12.45In the Money	$13.95In 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	$2.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
BILIIn the Money	$11.90In 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$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	$11.45In the Money	$11.85In 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	$9.55In the Money	$11.15In 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	$10.45In the Money	$11.00In 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	$9.95In the Money	$10.15In 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	$0.10Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
BILIIn the Money	$9.40In the Money	$9.80In the Money	$8.66In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
BILIIn the Money	$8.90In the Money	$9.30In the Money	$8.20In the Money	$0.34In the Money	2In the Money	69In 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	$0.00Out of the Money	---Out of the Money	146Out of the Money
BILIIn the Money	$8.50In the Money	$8.65In the Money	$8.50In the Money	$-0.25In the Money	1In the Money	302In the Money	Filter Table By Strike Price of$16.00	BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	121Out of the Money
BILIIn the Money	$7.85In the Money	$8.15In the Money	$6.90In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$16.50	BILIOut of the Money	---Out of the Money	$0.37Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BILIIn the Money	$7.45In the Money	$7.65In the Money	$6.30In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$17.00	BILIOut of the Money	---Out of the Money	$0.02Out 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	$7.00In the Money	$7.15In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	819Out of the Money
BILIIn the Money	$6.50In the Money	$6.65In the Money	$5.36In the Money	$0.00In the Money	---In the Money	563In the Money	Filter Table By Strike Price of$18.00	BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	889Out of the Money
BILIIn the Money	$5.85In the Money	$6.30In the Money	$5.88In the Money	$0.00In the Money	---In the Money	253In the Money	Filter Table By Strike Price of$18.50	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	667Out of the Money
BILIIn the Money	$5.50In the Money	$5.65In the Money	$4.62In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$19.00	BILIOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
BILIIn the Money	$4.75In the Money	$5.15In the Money	$5.34In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$19.50	BILIOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	8Out of the Money	573Out of the Money
BILIIn the Money	$4.50In the Money	$4.70In the Money	$4.70In the Money	$1.17In the Money	11In the Money	317In the Money	Filter Table By Strike Price of$20.00	BILIOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	478Out of the Money	1,073Out of the Money
BILIIn the Money	$3.85In the Money	$4.20In the Money	$4.55In the Money	$1.57In the Money	31In the Money	62In the Money	Filter Table By Strike Price of$20.50	BILIOut of the Money	---Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	482Out of the Money	727Out of the Money
BILIIn the Money	$3.60In the Money	$3.75In the Money	$4.00In the Money	$1.02In the Money	22In the Money	366In the Money	Filter Table By Strike Price of$21.00	BILIOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.15Out of the Money	41Out of the Money	1,025Out of the Money
BILIIn the Money	$3.20In the Money	$3.30In the Money	$2.45In the Money	$0.00In the Money	---In the Money	521In the Money	Filter Table By Strike Price of$21.50	BILIOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.18Out of the Money	39Out of the Money	283Out of the Money
BILIIn the Money	$2.70In the Money	$2.89In the Money	$2.90In the Money	$0.94In the Money	21In the Money	242In the Money	Filter Table By Strike Price of$22.00	BILINear the Money	$0.24Near the Money	$0.29Near the Money	$0.29Near the Money	$-0.23Near the Money	25Near the Money	911Near the Money
BILIIn the Money	$2.27In the Money	$2.64In the Money	$2.39In the Money	$0.81In the Money	40In the Money	774In the Money	Filter Table By Strike Price of$22.50	BILINear the Money	$0.34Near the Money	$0.40Near the Money	$0.37Near the Money	$-0.39Near the Money	4Near the Money	314Near the Money
BILIIn the Money	$2.01In the Money	$2.19In the Money	$1.96In the Money	$0.57In the Money	34In the Money	603In the Money	Filter Table By Strike Price of$23.00	BILINear the Money	$0.49Near the Money	$0.62Near the Money	$0.50Near the Money	$-0.44Near the Money	215Near the Money	625Near the Money
BILIIn the Money	$1.52In the Money	$1.85In the Money	$1.66In the Money	$0.54In the Money	107In the Money	500In the Money	Filter Table By Strike Price of$23.50	BILINear the Money	$0.68Near the Money	$0.84Near the Money	$0.66Near the Money	$-0.49Near the Money	29Near the Money	81Near the Money
BILIIn the Money	$1.32In the Money	$1.63In the Money	$1.48In the Money	$0.53In the Money	438In the Money	715In the Money	Filter Table By Strike Price of$24.00	BILINear the Money	$0.90Near the Money	$1.07Near the Money	$0.93Near the Money	$-0.62Near the Money	77Near the Money	564Near the Money
BILIUnderlying issue's last price	$1.15Underlying issue's last price	$1.45Underlying issue's last price	$1.29Underlying issue's last price	$0.44Underlying issue's last price	114Underlying issue's last price	413Underlying issue's last price	Filter Table By Strike Price of$24.50Underlying issue's last price	BILIUnderlying issue's last price	$1.14Underlying issue's last price	$1.38Underlying issue's last price	$1.14Underlying issue's last price	$-0.76Underlying issue's last price	39Underlying issue's last price	182Underlying issue's last price
BILINear the Money	$1.02Near the Money	$1.15Near the Money	$1.07Near the Money	$0.38Near the Money	1,244Near the Money	1,828Near the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$1.45In the Money	$1.66In the Money	$1.37In the Money	$-0.77In the Money	117In the Money	61In the Money
BILINear the Money	$0.76Near the Money	$1.03Near the Money	$0.90Near the Money	$0.31Near the Money	61Near the Money	1,152Near the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$1.71In the Money	$2.15In the Money	$1.98In the Money	$0.00In the Money	---In the Money	4In the Money
BILINear the Money	$0.71Near the Money	$0.79Near the Money	$0.71Near the Money	$0.20Near the Money	90Near the Money	855Near the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	$2.01In the Money	$2.50In the Money	$2.20In the Money	$2.20In the Money	61In the Money	---In the Money
BILINear the Money	$0.61Near the Money	$0.68Near the Money	$0.60Near the Money	$0.30Near the Money	105Near the Money	213Near the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	$2.33In the Money	$2.68In the Money	$3.45In the Money	$0.00In the Money	---In the Money	1In the Money
BILINear the Money	$0.48Near the Money	$0.61Near the Money	$0.62Near the Money	$0.20Near the Money	121Near the Money	257Near the Money	Filter Table By Strike Price of$27.00	BILIIn the Money	$2.80In the Money	$3.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILINear the Money	$0.44Near the Money	$0.57Near the Money	$0.53Near the Money	$0.15Near the Money	4Near the Money	360Near the Money	Filter Table By Strike Price of$27.50	BILIIn the Money	$3.35In the Money	$3.55In the Money	$4.04In the Money	$0.00In the Money	---In the Money	25In the Money
BILIOut of the Money	$0.22Out of the Money	$0.49Out of the Money	$0.44Out of the Money	$0.14Out of the Money	3Out of the Money	84Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	$3.60In the Money	$4.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.12Out of the Money	$0.42Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$28.50	BILIIn the Money	$4.25In the Money	$4.40In the Money	$4.35In the Money	$4.35In the Money	2In the Money	---In the Money
BILIOut of the Money	$0.13Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$0.01Out of the Money	1Out of the Money	71Out of the Money	Filter Table By Strike Price of$29.00	BILIIn the Money	$4.65In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.25Out of the Money	$0.46Out of the Money	$0.35Out of the Money	$0.09Out of the Money	2Out of the Money	8Out of the Money	Filter Table By Strike Price of$29.50	BILIIn the Money	$5.00In the Money	$5.55In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money
BILIOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$0.11Out of the Money	27Out of the Money	270Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$5.40In the Money	$5.80In the Money	$9.10In the Money	$0.00In the Money	---In the Money	10In the Money
BILIOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	10Out of the Money	22Out of the Money	Filter Table By Strike Price of$30.50	BILIIn the Money	$6.05In the Money	$6.25In the Money	$6.95In the Money	$0.00In the Money	---In the Money	2In the Money
BILIOut of the Money	$0.20Out of the Money	$0.31Out of the Money	$0.22Out of the Money	$0.04Out of the Money	201Out of the Money	108Out of the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	$6.35In the Money	$6.95In 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	$0.25Out of the Money	$0.20Out of the Money	$0.02Out of the Money	124Out of the Money	484Out of the Money	Filter Table By Strike Price of$31.50	BILIIn the Money	$6.80In the Money	$7.25In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In 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)