Stocks Options

LAST PRICE
14.0200
TODAY'S CHANGE (%)
Trending Up0.0700 (0.5018%)

Bid / Lots
14.0300/ 9
Ask / Lots
14.0500/ 13
Open / Previous Close
13.7500 / 13.9500
Day Range
Low 13.6500
High 14.0900
52 Week Range
Low 8.8000
High 18.1900
Volume
4,502,261
below 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 61.835

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$9.70In the Money	$13.40In the Money	$11.36In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$2.50	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.80In the Money	$10.50In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.75In the Money	$8.40In the Money	---In 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	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
BILIIn the Money	$6.25In the Money	$7.65In the Money	---In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
BILIIn the Money	$5.80In the Money	$7.10In 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	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
BILIIn the Money	$5.30In the Money	$7.15In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
BILIIn the Money	$4.75In the Money	$6.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	590Out of the Money
BILIIn the Money	$4.30In the Money	$5.80In 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	$-0.01Out of the Money	215Out of the Money	80Out of the Money
BILIIn the Money	$2.60In the Money	$5.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	46Out of the Money	48Out of the Money
BILIIn the Money	$3.35In the Money	$4.70In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	7Out of the Money
BILIIn the Money	$2.73In the Money	$3.15In the Money	$2.94In the Money	$-0.03In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	57Out of the Money	2,564Out of the Money
BILIIn the Money	$2.54In the Money	$3.30In 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	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.02Near the Money	194Near the Money	212Near the Money
BILIIn the Money	$2.10In the Money	$2.38In the Money	$2.05In the Money	$-0.14In the Money	3In the Money	33In the Money	Filter Table By Strike Price of$12.00	BILINear the Money	$0.08Near the Money	$0.09Near the Money	$0.09Near the Money	$-0.01Near the Money	182Near the Money	513Near the Money
BILIIn the Money	$1.68In the Money	$1.97In the Money	$1.66In the Money	$0.03In the Money	7In the Money	2In the Money	Filter Table By Strike Price of$12.50	BILINear the Money	$0.16Near the Money	$0.17Near the Money	$0.17Near the Money	$-0.03Near the Money	191Near the Money	299Near the Money
BILIIn the Money	$1.30In the Money	$1.34In the Money	$1.34In the Money	$0.00In the Money	25In the Money	78In the Money	Filter Table By Strike Price of$13.00	BILINear the Money	$0.28Near the Money	$0.30Near the Money	$0.30Near the Money	$-0.02Near the Money	1,329Near the Money	821Near the Money
BILIIn the Money	$0.98In the Money	$1.07In the Money	$0.99In the Money	$0.02In the Money	97In the Money	566In the Money	Filter Table By Strike Price of$13.50	BILINear the Money	$0.46Near the Money	$0.48Near the Money	$0.47Near the Money	$-0.05Near the Money	431Near the Money	1,074Near the Money
BILIUnderlying issue's last price	$0.73Underlying issue's last price	$0.83Underlying issue's last price	$0.72Underlying issue's last price	$-0.04Underlying issue's last price	908Underlying issue's last price	1,148Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	BILIUnderlying issue's last price	$0.69Underlying issue's last price	$0.71Underlying issue's last price	$0.69Underlying issue's last price	$-0.07Underlying issue's last price	627Underlying issue's last price	517Underlying issue's last price
BILINear the Money	$0.51Near the Money	$0.54Near the Money	$0.53Near the Money	$0.00Near the Money	409Near the Money	867Near the Money	Filter Table By Strike Price of$14.50	BILIIn the Money	$0.99In the Money	$1.02In the Money	$0.98In the Money	$-0.06In the Money	87In the Money	518In the Money
BILINear the Money	$0.37Near the Money	$0.39Near the Money	$0.37Near the Money	$-0.02Near the Money	381Near the Money	873Near the Money	Filter Table By Strike Price of$15.00	BILIIn the Money	$1.33In the Money	$1.37In the Money	$1.35In the Money	$-0.12In the Money	29In the Money	223In the Money
BILINear the Money	$0.26Near the Money	$0.29Near the Money	$0.28Near the Money	$-0.02Near the Money	178Near the Money	1,910Near the Money	Filter Table By Strike Price of$15.50	BILIIn the Money	$1.71In the Money	$1.81In the Money	$1.86In the Money	$-0.40In the Money	22In the Money	126In the Money
BILINear the Money	$0.20Near the Money	$0.22Near the Money	$0.20Near the Money	$-0.03Near the Money	542Near the Money	716Near the Money	Filter Table By Strike Price of$16.00	BILIIn the Money	$2.13In the Money	$2.46In the Money	$2.17In the Money	$0.00In the Money	---In the Money	98In the Money
BILINear the Money	$0.15Near the Money	$0.19Near the Money	$0.19Near the Money	$0.02Near the Money	862Near the Money	291Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$2.62In the Money	$2.68In the Money	$2.56In the Money	$-0.74In the Money	2In the Money	23In the Money
BILINear the Money	$0.13Near the Money	$0.14Near the Money	$0.14Near the Money	$0.00Near the Money	221Near the Money	698Near the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$3.05In the Money	$3.15In the Money	$2.86In the Money	$0.00In the Money	---In the Money	13In the Money
BILIOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.42Out of the Money	87Out of the Money	407Out of the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$3.55In the Money	$3.65In the Money	$3.60In the Money	$0.31In the Money	2In the Money	23In the Money
BILIOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.02Out of the Money	145Out of the Money	1,676Out of the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$2.68In the Money	$4.70In the Money	$3.58In the Money	$0.00In the Money	---In the Money	1In the Money
BILIOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.01Out of the Money	35Out of the Money	72Out of the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$3.75In the Money	$6.40In the Money	$4.59In the Money	$0.00In the Money	---In the Money	1In the Money
BILIOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	255Out of the Money	100Out of the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$4.80In the Money	$5.35In the Money	$5.15In the Money	$0.00In the Money	---In the Money	5In the Money
BILIOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	788Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$5.15In the Money	$6.30In the Money	$3.47In the Money	$0.00In the Money	---In the Money	1In the Money
BILIOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	473Out of the Money	3,662Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$4.95In the Money	$6.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.01Out of the Money	178Out of the Money	2,111Out of the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$6.20In the Money	$7.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	514Out of the Money	100Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$5.90In the Money	$8.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.07Out of the Money	$0.03Out of the Money	1Out of the Money	478Out of the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	$7.10In the Money	$9.65In the Money	---In 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	42Out of the Money	46Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$7.60In the Money	$10.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.01Out of the Money	7,670Out of the Money	16Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$8.10In the Money	$10.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.07Out of the Money	50Out of the Money	148Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$8.20In the Money	$11.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.92Out of the Money	$0.01Out of the Money	$0.01Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	BILIIn the Money	$8.40In the Money	$9.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.94Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$8.45In the Money	$11.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	40Out of the Money	40Out of the Money	Filter Table By Strike Price of$24.50	BILIIn the Money	$10.15In the Money	$11.55In the Money	---In 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	53Out of the Money	2Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$10.65In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	40Out of the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$11.30In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$1.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	$11.80In the Money	$13.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.09Out of the Money	45Out of the Money	50Out of the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	$11.20In the Money	$13.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.71Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$27.00	BILIIn the Money	$12.65In the Money	$14.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1,057Out of the Money	50Out of the Money	Filter Table By Strike Price of$27.50	BILIIn the Money	$13.15In the Money	$14.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,156Out of the Money	48Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	$13.65In the Money	$16.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	300Out of the Money	80Out of the Money	Filter Table By Strike Price of$28.50	BILIIn the Money	$13.45In the Money	$14.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$29.00	BILIIn the Money	$14.75In the Money	$15.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	673Out of the Money	1,100Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$15.75In the Money	$17.60In 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 23, 2024)

Put Options (expires Friday August 23, 2024)