Stocks Options

LAST PRICE
23.1950
TODAY'S CHANGE (%)
Trending Up1.1950 (5.4318%)

Bid / Lots
23.1900/ 5
Ask / Lots
23.2000/ 2
Open / Previous Close
23.0850 / 22.0000
Day Range
Low 23.0500
High 23.8500
52 Week Range
Low 8.8000
High 31.7700
Volume
3,811,760
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 71.751

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$13.15In the Money	$13.40In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$12.15In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$11.15In the Money	$11.35In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$10.15In the Money	$10.45In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.65In the Money	$9.90In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.15In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.65In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.15In the Money	$8.40In the Money	$4.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.00	BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
BILIIn the Money	$7.60In the Money	$7.85In the Money	$6.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.50	BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
BILIIn the Money	$7.15In the Money	$7.25In the Money	$7.65In the Money	$1.45In the Money	11In the Money	29In the Money	Filter Table By Strike Price of$16.00	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	91Out of the Money
BILIIn the Money	$6.65In 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$16.50	BILIOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
BILIIn the Money	$6.10In the Money	$6.30In the Money	$5.21In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$17.00	BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
BILIIn the Money	$5.60In the Money	$5.85In the Money	$4.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.50	BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
BILIIn the Money	$5.10In the Money	$5.35In the Money	$5.35In the Money	$1.13In the Money	3In the Money	17In the Money	Filter Table By Strike Price of$18.00	BILIOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
BILIIn the Money	$4.65In the Money	$4.85In the Money	$3.89In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$18.50	BILIOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
BILIIn the Money	$4.20In the Money	$4.35In the Money	$4.60In the Money	$1.40In the Money	20In the Money	86In the Money	Filter Table By Strike Price of$19.00	BILIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	25Out of the Money	253Out of the Money
BILIIn the Money	$3.70In the Money	$3.85In the Money	$3.80In the Money	$0.60In the Money	2In the Money	72In the Money	Filter Table By Strike Price of$19.50	BILIOut of the Money	---Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.26Out of the Money	1Out of the Money	97Out of the Money
BILIIn the Money	$3.20In the Money	$3.35In the Money	$3.56In the Money	$1.27In the Money	83In the Money	294In the Money	Filter Table By Strike Price of$20.00	BILIOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	382Out of the Money	1,458Out of the Money
BILIIn the Money	$2.73In the Money	$3.00In the Money	$2.07In the Money	$0.00In the Money	---In the Money	169In the Money	Filter Table By Strike Price of$20.50	BILINear the Money	$0.08Near the Money	$0.11Near the Money	$0.09Near the Money	$-0.18Near the Money	23Near the Money	706Near the Money
BILIIn the Money	$2.24In the Money	$2.44In the Money	$2.57In the Money	$1.03In the Money	73In the Money	301In the Money	Filter Table By Strike Price of$21.00	BILINear the Money	$0.14Near the Money	$0.17Near the Money	$0.13Near the Money	$-0.27Near the Money	10Near the Money	436Near the Money
BILIIn the Money	$1.83In the Money	$2.09In the Money	$2.25In the Money	$0.99In the Money	6In the Money	261In the Money	Filter Table By Strike Price of$21.50	BILINear the Money	$0.23Near the Money	$0.26Near the Money	$0.20Near the Money	$-0.38Near the Money	52Near the Money	458Near the Money
BILIIn the Money	$1.49In the Money	$1.73In the Money	$1.65In the Money	$0.77In the Money	124In the Money	602In the Money	Filter Table By Strike Price of$22.00	BILINear the Money	$0.29Near the Money	$0.40Near the Money	$0.36Near the Money	$-0.48Near the Money	229Near the Money	865Near the Money
BILIIn the Money	$1.25In the Money	$1.32In the Money	$1.26In the Money	$0.59In the Money	51In the Money	1,000In the Money	Filter Table By Strike Price of$22.50	BILINear the Money	$0.55Near the Money	$0.59Near the Money	$0.52Near the Money	$-0.63Near the Money	62Near the Money	1,902Near the Money
BILIUnderlying issue's last price	$0.98Underlying issue's last price	$1.04Underlying issue's last price	$1.10Underlying issue's last price	$0.58Underlying issue's last price	272Underlying issue's last price	600Underlying issue's last price	Filter Table By Strike Price of$23.00Underlying issue's last price	BILIUnderlying issue's last price	$0.79Underlying issue's last price	$0.83Underlying issue's last price	$0.71Underlying issue's last price	$-0.60Underlying issue's last price	264Underlying issue's last price	271Underlying issue's last price
BILINear the Money	$0.75Near the Money	$0.81Near the Money	$0.78Near the Money	$0.41Near the Money	435Near the Money	229Near the Money	Filter Table By Strike Price of$23.50	BILIIn the Money	$1.05In the Money	$1.09In the Money	$1.01In the Money	$-0.65In the Money	175In the Money	57In the Money
BILINear the Money	$0.56Near the Money	$0.61Near the Money	$0.65Near the Money	$0.39Near the Money	744Near the Money	593Near the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$1.19In the Money	$1.59In the Money	$1.32In the Money	$-1.16In the Money	8In the Money	36In the Money
BILINear the Money	$0.42Near the Money	$0.46Near the Money	$0.49Near the Money	$0.28Near the Money	126Near the Money	462Near the Money	Filter Table By Strike Price of$24.50	BILIIn the Money	$1.70In the Money	$1.90In the Money	$1.59In the Money	$-1.89In the Money	4In the Money	3In the Money
BILINear the Money	$0.32Near the Money	$0.35Near the Money	$0.37Near the Money	$0.22Near the Money	295Near the Money	2,505Near the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$1.94In the Money	$2.15In the Money	$2.68In the Money	$0.00In the Money	---In the Money	17In the Money
BILINear the Money	$0.23Near the Money	$0.26Near the Money	$0.31Near the Money	$0.18Near the Money	6Near the Money	159Near the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$2.35In the Money	$2.75In the Money	$3.60In the Money	$0.00In the Money	---In the Money	5In the Money
BILINear the Money	$0.17Near the Money	$0.20Near the Money	$0.19Near the Money	$0.10Near the Money	269Near the Money	1,720Near the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	$2.91In the Money	$3.00In the Money	$2.98In the Money	$-1.12In the Money	1In the Money	16In the Money
BILIOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.06Out of the Money	3Out of the Money	89Out of the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	$3.35In the Money	$3.45In the Money	$3.30In the Money	$-1.90In the Money	5In the Money	14In the Money
BILIOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.06Out of the Money	82Out of the Money	378Out of the Money	Filter Table By Strike Price of$27.00	BILIIn the Money	$3.85In the Money	$3.95In the Money	$4.65In the Money	$0.00In the Money	---In the Money	12In the Money
BILIOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	6Out of the Money	121Out of the Money	Filter Table By Strike Price of$27.50	BILIIn the Money	$4.25In the Money	$4.50In the Money	$4.35In the Money	$-0.95In the Money	1In the Money	12In the Money
BILIOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.02Out of the Money	32Out of the Money	56Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	$4.70In the Money	$4.90In the Money	$5.85In the Money	$0.00In the Money	---In the Money	10In the Money
BILIOut of the Money	---Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.02Out of the Money	200Out of the Money	279Out of the Money	Filter Table By Strike Price of$28.50	BILIIn the Money	$5.20In the Money	$5.50In the Money	$6.47In the Money	$0.00In the Money	---In the Money	5In the Money
BILIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$29.00	BILIIn the Money	$5.70In the Money	$5.95In 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	$0.78Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$29.50	BILIIn the Money	$6.15In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	983Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$6.75In the Money	$6.90In the Money	$7.85In the Money	$0.00In the Money	---In the Money	455In the Money
BILIOut of the Money	---Out of the Money	$0.63Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$30.50	BILIIn the Money	$7.15In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	35Out of the Money	169Out of the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	$7.60In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$31.50	BILIIn the Money	$8.10In the Money	$8.40In 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	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$32.00	BILIIn the Money	$8.50In the Money	$8.90In 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	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$32.50	BILIIn the Money	$9.10In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$33.00	BILIIn the Money	$9.65In the Money	$10.00In the Money	$11.25In the Money	$0.00In the Money	---In the Money	1In the Money
BILIOut of the Money	---Out of the Money	$0.54Out 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$33.50	BILIIn the Money	$10.00In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$34.00	BILIIn the Money	$10.55In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.63Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$34.50	BILIIn the Money	$11.15In the Money	$11.50In the Money	$11.30In the Money	$11.30In the Money	1In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.61Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$35.00	BILIIn the Money	$11.65In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out 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$35.50	BILIIn the Money	$12.05In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$36.00	BILIIn the Money	$12.60In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out 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$36.50	BILIIn the Money	$13.05In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$37.00	BILIIn the Money	$13.65In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out 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$37.50	BILIIn the Money	$14.15In the Money	$14.45In the Money	$14.00In the Money	$14.00In the Money	1In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$38.00	BILIIn the Money	$14.70In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out 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$38.50	BILIIn the Money	$15.15In the Money	$15.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$39.00	BILIIn the Money	$15.65In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$39.50	BILIIn the Money	$16.15In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money	Filter Table By Strike Price of$40.00	BILIIn the Money	$16.65In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$41.00	BILIIn the Money	$17.45In the Money	$17.90In 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$42.00	BILIIn the Money	$18.60In the Money	$18.90In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$43.00	BILIIn the Money	$19.65In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$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$44.00	BILIIn the Money	$20.60In the Money	$20.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$45.00	BILIIn the Money	$21.65In the Money	$21.90In 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$46.00	BILIIn the Money	$22.60In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$47.00	BILIIn the Money	$23.65In the Money	$23.90In the Money	$22.20In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)