Stocks Options

LAST PRICE
14.2250
TODAY'S CHANGE (%)
Trending Up0.2050 (1.4622%)

Bid / Lots
14.2100/ 6
Ask / Lots
14.2200/ 10
Open / Previous Close
14.7900 / 14.0200
Day Range
Low 13.7800
High 15.1900
52 Week Range
Low 8.8000
High 18.1900
Volume
5,725,563
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 61.715

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	$11.10In the Money	$13.45In 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	$8.40In the Money	$10.95In 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	$6.85In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
BILIIn the Money	$6.30In the Money	$6.95In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
BILIIn the Money	$6.00In the Money	$6.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
BILIIn the Money	$5.50In the Money	$5.95In 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	$5.05In the Money	$5.35In 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	$4.45In the Money	$4.80In 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	$0.00Out of the Money	---Out of the Money	255Out of the Money
BILIIn the Money	$4.10In the Money	$4.35In 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	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
BILIIn the Money	$3.50In the Money	$3.80In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	18Out of the Money
BILIIn the Money	$2.95In the Money	$3.70In the Money	$3.15In the Money	$0.21In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	35Out of the Money	2,620Out of the Money
BILIIn the Money	$2.40In the Money	$2.93In 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	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	4Near the Money	360Near the Money
BILIIn the Money	$2.10In the Money	$2.31In the Money	$2.08In the Money	$0.03In the Money	7In the Money	35In the Money	Filter Table By Strike Price of$12.00	BILINear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.08Near the Money	544Near the Money	665Near the Money
BILIIn the Money	$1.54In the Money	$1.79In the Money	$1.66In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$12.50	BILINear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.15Near the Money	54Near the Money	450Near the Money
BILIIn the Money	$1.17In the Money	$1.46In the Money	$0.95In the Money	$-0.39In the Money	20In the Money	89In the Money	Filter Table By Strike Price of$13.00	BILINear the Money	$0.02Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.28Near the Money	494Near the Money	1,769Near the Money
BILIIn the Money	$0.78In the Money	$0.83In the Money	$0.67In the Money	$-0.32In the Money	37In the Money	567In the Money	Filter Table By Strike Price of$13.50	BILINear the Money	$0.07Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.39Near the Money	815Near the Money	1,433Near the Money
BILIUnderlying issue's last price	$0.42Underlying issue's last price	$0.47Underlying issue's last price	$0.45Underlying issue's last price	$-0.27Underlying issue's last price	640Underlying issue's last price	1,753Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	BILIUnderlying issue's last price	$0.20Underlying issue's last price	$0.24Underlying issue's last price	$0.25Underlying issue's last price	$-0.44Underlying issue's last price	437Underlying issue's last price	1,048Underlying issue's last price
BILINear the Money	$0.19Near the Money	$0.22Near the Money	$0.18Near the Money	$-0.35Near the Money	548Near the Money	1,020Near the Money	Filter Table By Strike Price of$14.50	BILIIn the Money	$0.46In the Money	$0.53In the Money	$0.77In the Money	$-0.21In the Money	20In the Money	528In the Money
BILINear the Money	$0.08Near the Money	$0.11Near the Money	$0.07Near the Money	$-0.30Near the Money	817Near the Money	1,003Near the Money	Filter Table By Strike Price of$15.00	BILIIn the Money	$0.80In the Money	$0.90In the Money	$0.86In the Money	$-0.49In the Money	164In the Money	247In the Money
BILINear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.23Near the Money	407Near the Money	1,940Near the Money	Filter Table By Strike Price of$15.50	BILIIn the Money	$1.30In the Money	$1.38In the Money	$1.86In the Money	$0.00In the Money	---In the Money	136In the Money
BILINear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.17Near the Money	129Near the Money	1,069Near the Money	Filter Table By Strike Price of$16.00	BILIIn the Money	$1.63In the Money	$1.93In the Money	$2.17In the Money	$0.00In the Money	---In the Money	98In the Money
BILINear the Money	$0.02Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.17Near the Money	18Near the Money	1,138Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$2.20In the Money	$2.51In the Money	$2.56In the Money	$0.00In the Money	---In the Money	23In the Money
BILINear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.12Near the Money	111Near the Money	868Near the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$2.71In the Money	$2.99In the Money	$2.98In the Money	$0.12In the Money	1In the Money	13In the Money
BILIOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	136Out of the Money	393Out of the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$3.25In the Money	$3.50In the Money	$3.60In the Money	$0.00In the Money	---In the Money	23In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	299Out of the Money	1,794Out of the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$3.50In the Money	$4.05In the Money	$3.58In the Money	$0.00In the Money	---In the Money	1In the Money
BILIOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	10Out of the Money	105Out of the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$4.15In the Money	$4.55In the Money	$4.59In the Money	$0.00In the Money	---In the Money	1In the Money
BILIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	22Out of the Money	317Out of the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$4.55In the Money	$4.90In the Money	$5.15In the Money	$0.00In the Money	---In the Money	5In the Money
BILIOut of the Money	---Out of the Money	$0.01Out 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	$4.85In the Money	$5.50In the Money	$3.47In the Money	$0.00In the Money	---In the Money	1In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	46Out of the Money	3,839Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$5.70In the Money	$6.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,115Out of the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$6.15In the Money	$6.45In 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	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	587Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$6.60In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	479Out of the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	$7.05In the Money	$7.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$7.70In the Money	$8.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	7,471Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$8.05In the Money	$8.50In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$8.70In the Money	$9.05In 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	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$23.50	BILIIn the Money	$9.20In the Money	$9.50In 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	$0.08Out 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	$9.60In the Money	$9.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$24.50	BILIIn the Money	$10.10In the Money	$10.45In 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	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$10.70In the Money	$10.95In 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	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$11.05In the Money	$11.50In 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	$0.04Out 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	$11.65In the Money	$11.95In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	$12.20In the Money	$12.45In 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	$0.02Out 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	$12.55In the Money	$13.05In 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	---Out of the Money	1,107Out of the Money	Filter Table By Strike Price of$27.50	BILIIn the Money	$13.20In the Money	$13.50In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,140Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	$13.70In the Money	$14.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money	Filter Table By Strike Price of$28.50	BILIIn the Money	$14.10In the Money	$14.40In 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	$0.02Out 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	$14.60In the Money	$15.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,605Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$15.70In the Money	$16.05In 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)