Stocks Options

LAST PRICE
18.3500
TODAY'S CHANGE (%)
Trending Up2.4300 (15.2638%)

Bid / Lots
18.3500/ 10
Ask / Lots
18.3600/ 11
Open / Previous Close
17.3900 / 15.9200
Day Range
Low 17.3900
High 18.4100
52 Week Range
Low 8.8000
High 18.4100
Volume
12,956,748
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 63.821

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$12.55In the Money	$15.00In the Money	$11.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$5.00	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$11.30In the Money	$12.05In the Money	$8.93In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.00	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.60In the Money	$12.00In the Money	$8.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.50	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$10.25In 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$8.00	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.75In the Money	$9.95In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.30In the Money	$10.30In 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	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.80In the Money	$10.20In 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	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.30In the Money	$8.50In the Money	$4.80In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BILIIn the Money	$7.50In the Money	$7.95In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.50	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
BILIIn the Money	$7.25In the Money	$7.45In the Money	$3.17In 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	$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	$6.80In the Money	$6.95In the Money	$3.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$11.50	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	105Out of the Money
BILIIn the Money	$6.30In the Money	$6.45In the Money	$3.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$12.00	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	197Out of the Money
BILIIn the Money	$5.80In the Money	$5.95In the Money	$1.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$12.50	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BILIIn the Money	$5.30In the Money	$5.45In the Money	$1.96In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$13.00	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	191Out of the Money
BILIIn the Money	$4.80In the Money	$4.95In the Money	$4.03In the Money	$1.63In the Money	16In the Money	61In the Money	Filter Table By Strike Price of$13.50	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
BILIIn the Money	$4.30In the Money	$4.40In the Money	$3.80In the Money	$1.90In the Money	18In the Money	155In the Money	Filter Table By Strike Price of$14.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	238Out of the Money
BILIIn the Money	$3.85In the Money	$3.95In the Money	$3.79In the Money	$2.52In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$14.50	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	129Out of the Money	159Out of the Money
BILIIn the Money	$3.35In the Money	$3.45In the Money	$3.30In the Money	$2.29In the Money	133In the Money	214In the Money	Filter Table By Strike Price of$15.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	68Out of the Money	1,012Out of the Money
BILIIn the Money	$2.85In the Money	$2.93In the Money	$2.86In the Money	$2.20In the Money	138In the Money	361In the Money	Filter Table By Strike Price of$15.50	BILINear the Money	---Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.19Near the Money	43Near the Money	194Near the Money
BILIIn the Money	$2.22In the Money	$2.45In the Money	$2.25In the Money	$1.87In the Money	216In the Money	1,103In the Money	Filter Table By Strike Price of$16.00	BILINear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.42Near the Money	199Near the Money	179Near the Money
BILIIn the Money	$1.90In the Money	$1.97In the Money	$1.88In the Money	$1.67In the Money	334In the Money	454In the Money	Filter Table By Strike Price of$16.50	BILINear the Money	$0.05Near the Money	$0.07Near the Money	$0.08Near the Money	$-1.69Near the Money	1,117Near the Money	30Near the Money
BILIIn the Money	$1.30In the Money	$1.49In the Money	$1.46In the Money	$1.34In the Money	384In the Money	476In the Money	Filter Table By Strike Price of$17.00	BILINear the Money	$0.10Near the Money	$0.11Near the Money	$0.11Near the Money	$-0.89Near the Money	723Near the Money	33Near the Money
BILIIn the Money	$1.05In the Money	$1.09In the Money	$1.10In the Money	$1.02In the Money	493In the Money	503In the Money	Filter Table By Strike Price of$17.50	BILINear the Money	$0.18Near the Money	$0.21Near the Money	$0.20Near the Money	$-1.51Near the Money	808Near the Money	---Near the Money
BILIUnderlying issue's last price	$0.71Underlying issue's last price	$0.75Underlying issue's last price	$0.76Underlying issue's last price	$0.71Underlying issue's last price	1,120Underlying issue's last price	321Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	BILIUnderlying issue's last price	$0.34Underlying issue's last price	$0.36Underlying issue's last price	$0.35Underlying issue's last price	$0.35Underlying issue's last price	310Underlying issue's last price	---Underlying issue's last price
BILINear the Money	$0.46Near the Money	$0.50Near the Money	$0.50Near the Money	$0.44Near the Money	393Near the Money	21Near the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$0.59In the Money	$0.63In the Money	$0.60In the Money	$0.60In the Money	349In the Money	---In the Money
BILINear the Money	$0.30Near the Money	$0.34Near the Money	$0.32Near the Money	$0.30Near the Money	486Near the Money	163Near the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$0.92In the Money	$0.96In the Money	$1.08In the Money	$1.08In the Money	296In the Money	---In the Money
BILINear the Money	$0.20Near the Money	$0.23Near the Money	$0.18Near the Money	$0.04Near the Money	134Near the Money	4Near the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$1.15In the Money	$1.37In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILINear the Money	$0.14Near the Money	$0.15Near the Money	$0.15Near the Money	$0.05Near the Money	110Near the Money	10Near the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$1.72In the Money	$1.80In the Money	$1.93In the Money	$1.93In the Money	4In the Money	---In the Money
BILINear the Money	$0.09Near the Money	$0.12Near the Money	$0.11Near the Money	$0.06Near the Money	178Near the Money	30Near the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$2.22In the Money	$2.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILINear the Money	$0.06Near the Money	$0.10Near the Money	$0.08Near the Money	$0.07Near the Money	400Near the Money	71Near the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$2.64In the Money	$2.76In 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	$0.85Out of the Money	$0.06Out of the Money	$0.06Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	$3.10In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.03Out of the Money	10Out of the Money	12Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$3.35In the Money	$3.80In the Money	$3.80In the Money	$3.80In the Money	3In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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$22.50	BILIIn the Money	$4.05In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.06Out 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	$4.55In the Money	$4.80In the Money	$5.20In the Money	$5.20In the Money	2In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$5.00In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.27Out 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	$5.55In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.46Out 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	$6.00In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$6.55In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$7.05In the Money	$7.20In the Money	$7.70In the Money	$7.70In the Money	3In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$7.55In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out 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	Filter Table By Strike Price of$26.50	BILIIn the Money	$8.05In 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	$1.00Out 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	$8.55In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out 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	Filter Table By Strike Price of$27.50	BILIIn the Money	$9.05In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.00Out 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	$9.60In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out 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	Filter Table By Strike Price of$28.50	BILIIn the Money	$10.05In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.00Out 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	$10.55In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$29.50	BILIIn the Money	$11.05In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.08Out 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$30.00	BILIIn the Money	$11.60In the Money	$11.70In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)