Stocks Options

LAST PRICE
13.8600
TODAY'S CHANGE (%)
Trending Down-0.7300 (-5.0034%)

Bid / Lots
13.8500/ 4
Ask / Lots
13.8700/ 2
Open / Previous Close
14.5400 / 14.5900
Day Range
Low 13.6800
High 14.5400
52 Week Range
Low 8.8000
High 18.1900
Volume
7,205,302
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 61.925

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$10.65In the Money	$13.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	BILIOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.05In the Money	$12.40In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.10In the Money	$10.10In the Money	---In 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	$0.75Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	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
BILIIn the Money	$3.85In the Money	$8.00In the Money	---In 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	$0.54Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$4.00In the Money	$5.05In the Money	---In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BILIIn the Money	$3.25In the Money	$4.55In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
BILIIn the Money	$3.25In the Money	$4.00In the Money	$5.41In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	29Out of the Money
BILIIn the Money	$2.33In the Money	$3.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	BILIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
BILIIn the Money	$2.18In the Money	$4.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	BILINear the Money	$0.01Near the Money	$0.04Near the Money	$0.07Near the Money	$-0.06Near the Money	40Near the Money	3Near the Money
BILIIn the Money	$1.90In the Money	$2.59In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	BILINear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.05Near the Money	47Near the Money	21Near the Money
BILIIn the Money	$1.86In the Money	$2.36In the Money	$2.01In the Money	$-1.56In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$12.00	BILINear the Money	$0.04Near the Money	$0.07Near the Money	$0.05Near the Money	$0.01Near the Money	133Near the Money	1,600Near the Money
BILIIn the Money	$1.23In the Money	$1.50In the Money	$2.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$12.50	BILINear the Money	$0.08Near the Money	$0.11Near the Money	$0.10Near the Money	$0.03Near the Money	11Near the Money	51Near the Money
BILIIn the Money	$0.86In the Money	$1.07In the Money	$1.05In the Money	$-0.57In the Money	16In the Money	25In the Money	Filter Table By Strike Price of$13.00	BILINear the Money	$0.15Near the Money	$0.19Near the Money	$0.17Near the Money	$0.09Near the Money	45Near the Money	600Near the Money
BILIUnderlying issue's last price	$0.63Underlying issue's last price	$0.71Underlying issue's last price	$0.68Underlying issue's last price	$-0.59Underlying issue's last price	72Underlying issue's last price	1,023Underlying issue's last price	Filter Table By Strike Price of$13.50Underlying issue's last price	BILIUnderlying issue's last price	$0.31Underlying issue's last price	$0.34Underlying issue's last price	$0.31Underlying issue's last price	$0.15Underlying issue's last price	102Underlying issue's last price	222Underlying issue's last price
BILINear the Money	$0.40Near the Money	$0.44Near the Money	$0.42Near the Money	$-0.49Near the Money	468Near the Money	789Near the Money	Filter Table By Strike Price of$14.00	BILIIn the Money	$0.53In the Money	$0.68In the Money	$0.59In the Money	$0.29In the Money	112In the Money	639In the Money
BILINear the Money	---Near the Money	$0.26Near the Money	$0.26Near the Money	$-0.35Near the Money	153Near the Money	254Near the Money	Filter Table By Strike Price of$14.50	BILIIn the Money	$0.85In the Money	$0.99In the Money	$0.93In the Money	$0.43In the Money	55In the Money	145In the Money
BILINear the Money	$0.13Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.22Near the Money	3,978Near the Money	427Near the Money	Filter Table By Strike Price of$15.00	BILIIn the Money	$1.25In the Money	$1.91In the Money	$1.32In the Money	$0.52In the Money	43In the Money	625In the Money
BILINear the Money	$0.08Near the Money	$0.11Near the Money	$0.09Near the Money	$-0.15Near the Money	49Near the Money	1,105Near the Money	Filter Table By Strike Price of$15.50	BILIIn the Money	$1.69In the Money	$2.21In the Money	$1.75In the Money	$0.54In the Money	3In the Money	265In the Money
BILINear the Money	$0.06Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.07Near the Money	207Near the Money	2,194Near the Money	Filter Table By Strike Price of$16.00	BILIIn the Money	$2.10In the Money	$2.67In the Money	$2.20In the Money	$0.54In the Money	8In the Money	1,269In the Money
BILINear the Money	$0.04Near the Money	$0.07Near the Money	$0.04Near the Money	$-0.03Near the Money	73Near the Money	229Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$2.55In the Money	$2.99In the Money	$2.05In the Money	$0.00In the Money	---In the Money	30In the Money
BILIOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	3,446Out of the Money	1,698Out of the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$2.44In the Money	$4.60In the Money	$2.55In the Money	$0.00In the Money	---In the Money	1,164In the Money
BILIOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$2.92In the Money	$3.80In the Money	---In 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	$0.03Out of the Money	$-0.03Out of the Money	2Out of the Money	1,417Out of the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$4.05In the Money	$6.00In the Money	$3.35In the Money	$0.00In the Money	---In the Money	1,075In the Money
BILIOut of the Money	---Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.03Out of the Money	17Out of the Money	86Out of the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$4.55In the Money	$6.75In the Money	$3.20In the Money	$0.00In the Money	---In the Money	6In the Money
BILIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	302Out of the Money	650Out of the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$5.05In the Money	$6.00In the Money	$5.20In the Money	$0.90In the Money	5In the Money	303In the Money
BILIOut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$5.50In the Money	$5.90In the Money	$4.15In the Money	$0.00In the Money	---In the Money	3In the Money
BILIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4,548Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$4.20In the Money	$7.25In the Money	$3.25In the Money	$0.00In the Money	---In the Money	100In the Money
BILIOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$6.45In the Money	$6.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,531Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$7.00In the Money	$8.70In the Money	$4.05In the Money	$0.00In the Money	---In the Money	100In the Money
BILIOut of the Money	---Out of the Money	$1.00Out of the Money	---Out 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	$7.45In the Money	$9.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$7.90In the Money	$9.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	6Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$8.55In the Money	$8.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63,142Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$9.00In the Money	$11.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	150Out of the Money	538Out of the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$10.00In the Money	$10.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,244Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$10.95In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	102Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	$11.90In the Money	$14.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	BILIIn the Money	$12.90In the Money	$13.30In the Money	---In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	$13.90In the Money	$16.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$29.00	BILIIn the Money	$15.00In the Money	$17.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.65Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,275Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$14.60In the Money	$17.10In the Money	---In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)