Stocks Options

LAST PRICE
29.3199
TODAY'S CHANGE (%)
Trending Up2.5899 (9.6891%)

Bid / Lots
29.3100/ 1
Ask / Lots
29.3200/ 1
Open / Previous Close
29.7500 / 26.7300
Day Range
Low 28.5300
High 31.7700
52 Week Range
Low 8.8000
High 31.7700
Volume
17,717,136
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 69.558

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$23.35In the Money	$26.35In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$21.20In the Money	$24.40In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$20.85In the Money	$23.90In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$20.05In the Money	$23.40In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$20.15In the Money	$22.90In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$19.65In the Money	$22.35In the Money	$6.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$9.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$18.95In the Money	$21.90In the Money	$8.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$9.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BILIIn the Money	$19.05In the Money	$21.40In the Money	$7.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BILIIn the Money	$17.45In the Money	$20.85In the Money	$7.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$10.50	BILIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
BILIIn the Money	$17.55In the Money	$18.55In the Money	$6.70In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$17.65In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	BILIOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$17.20In the Money	$17.60In the Money	$2.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$12.00	BILIOut of the Money	---Out of the Money	$0.90Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
BILIIn the Money	$16.70In the Money	$17.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	BILIOut of the Money	---Out of the Money	$1.27Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BILIIn the Money	$16.20In the Money	$16.55In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
BILIIn the Money	$15.65In the Money	$16.10In the Money	$2.28In 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	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
BILIIn the Money	$15.20In the Money	$16.50In the Money	$2.06In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$14.00	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	52Out of the Money
BILIIn the Money	$14.40In the Money	$15.05In the Money	$9.05In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$14.50	BILIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
BILIIn the Money	$14.20In the Money	$14.50In the Money	$11.25In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$15.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
BILIIn the Money	$13.75In the Money	$13.95In the Money	$11.15In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$15.50	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	146Out of the Money
BILIIn the Money	$13.25In the Money	$13.40In the Money	$13.00In the Money	$2.50In the Money	40In the Money	300In the Money	Filter Table By Strike Price of$16.00	BILIOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
BILIIn the Money	$12.65In the Money	$12.95In the Money	$13.20In the Money	$6.30In the Money	4In the Money	158In the Money	Filter Table By Strike Price of$16.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BILIIn the Money	$12.25In the Money	$12.60In the Money	$11.80In the Money	$2.35In the Money	1In the Money	197In the Money	Filter Table By Strike Price of$17.00	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	1,131Out of the Money
BILIIn the Money	$11.75In the Money	$11.90In the Money	$6.19In the Money	$0.00In the Money	---In the Money	360In the Money	Filter Table By Strike Price of$17.50	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	815Out of the Money
BILIIn the Money	$11.15In the Money	$11.45In the Money	$11.50In the Money	$6.14In the Money	4In the Money	563In the Money	Filter Table By Strike Price of$18.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	878Out of the Money
BILIIn the Money	$10.75In the Money	$10.95In the Money	$11.23In the Money	$3.12In the Money	14In the Money	245In the Money	Filter Table By Strike Price of$18.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	667Out of the Money
BILIIn the Money	$10.20In the Money	$10.50In the Money	$10.40In the Money	$3.60In the Money	5In the Money	81In the Money	Filter Table By Strike Price of$19.00	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	80Out of the Money
BILIIn the Money	$9.75In the Money	$10.25In the Money	$9.70In the Money	$3.90In the Money	3In the Money	179In the Money	Filter Table By Strike Price of$19.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	574Out of the Money
BILIIn the Money	$9.15In the Money	$9.45In the Money	$11.00In the Money	$4.34In the Money	300In the Money	285In the Money	Filter Table By Strike Price of$20.00	BILIOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	13Out of the Money	1,101Out of the Money
BILIIn the Money	$8.80In the Money	$8.95In the Money	$8.85In the Money	$4.55In the Money	4In the Money	41In the Money	Filter Table By Strike Price of$20.50	BILIOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.03Out of the Money	26Out of the Money	672Out of the Money
BILIIn the Money	$8.25In the Money	$8.50In the Money	$5.70In the Money	$0.00In the Money	---In the Money	366In the Money	Filter Table By Strike Price of$21.00	BILIOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	354Out of the Money	720Out of the Money
BILIIn the Money	$7.75In the Money	$8.00In the Money	$3.85In the Money	$0.00In the Money	---In the Money	513In the Money	Filter Table By Strike Price of$21.50	BILIOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	111Out of the Money	423Out of the Money
BILIIn the Money	$7.25In the Money	$7.60In the Money	$7.90In the Money	$3.12In the Money	16In the Money	178In the Money	Filter Table By Strike Price of$22.00	BILIOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	207Out of the Money	1,810Out of the Money
BILIIn the Money	$6.70In the Money	$7.05In the Money	$6.25In the Money	$1.90In the Money	34In the Money	758In the Money	Filter Table By Strike Price of$22.50	BILIOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	19Out of the Money	313Out of the Money
BILIIn the Money	$6.15In the Money	$6.55In the Money	$6.70In the Money	$3.10In the Money	48In the Money	566In the Money	Filter Table By Strike Price of$23.00	BILIOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	1,524Out of the Money	650Out of the Money
BILIIn the Money	$5.75In the Money	$6.05In the Money	$6.40In the Money	$2.92In the Money	109In the Money	445In the Money	Filter Table By Strike Price of$23.50	BILIOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.16Out of the Money	76Out of the Money	108Out of the Money
BILIIn the Money	$5.30In the Money	$5.60In the Money	$5.45In the Money	$2.35In the Money	51In the Money	263In the Money	Filter Table By Strike Price of$24.00	BILIOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.15Out of the Money	556Out of the Money	889Out of the Money
BILIIn the Money	$4.95In the Money	$5.20In the Money	$4.95In the Money	$2.25In the Money	109In the Money	492In the Money	Filter Table By Strike Price of$24.50	BILIOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.23Out of the Money	80Out of the Money	241Out of the Money
BILIIn the Money	$4.55In the Money	$4.70In the Money	$4.60In the Money	$2.27In the Money	404In the Money	1,325In the Money	Filter Table By Strike Price of$25.00	BILIOut of the Money	$0.28Out of the Money	$0.33Out of the Money	$0.27Out of the Money	$-0.33Out of the Money	787Out of the Money	357Out of the Money
BILIIn the Money	$4.15In the Money	$4.30In the Money	$4.70In the Money	$2.73In the Money	63In the Money	628In the Money	Filter Table By Strike Price of$25.50	BILIOut of the Money	$0.29Out of the Money	$0.47Out of the Money	$0.37Out of the Money	$-0.43Out of the Money	75Out of the Money	262Out of the Money
BILIIn the Money	$3.80In the Money	$4.00In the Money	$4.10In the Money	$2.33In the Money	354In the Money	1,056In the Money	Filter Table By Strike Price of$26.00	BILIOut of the Money	$0.49Out of the Money	$0.56Out of the Money	$0.55Out of the Money	$-0.54Out of the Money	633Out of the Money	285Out of the Money
BILIIn the Money	$3.45In the Money	$3.60In the Money	$3.15In the Money	$1.51In the Money	333In the Money	623In the Money	Filter Table By Strike Price of$26.50	BILINear the Money	$0.62Near the Money	$0.72Near the Money	$0.61Near the Money	$-0.66Near the Money	105Near the Money	28Near the Money
BILIIn the Money	$3.10In the Money	$3.30In the Money	$3.14In the Money	$1.76In the Money	119In the Money	392In the Money	Filter Table By Strike Price of$27.00	BILINear the Money	$0.82Near the Money	$0.99Near the Money	$0.85Near the Money	$-0.85Near the Money	353Near the Money	15Near the Money
BILIIn the Money	$2.79In the Money	$3.00In the Money	$2.60In the Money	$1.38In the Money	143In the Money	370In the Money	Filter Table By Strike Price of$27.50	BILINear the Money	$1.07Near the Money	$1.10Near the Money	$1.01Near the Money	$-1.19Near the Money	78Near the Money	27Near the Money
BILIIn the Money	$2.39In the Money	$2.79In the Money	$3.05In the Money	$2.03In the Money	307In the Money	462In the Money	Filter Table By Strike Price of$28.00	BILINear the Money	$1.23Near the Money	$1.42Near the Money	$1.08Near the Money	$1.08Near the Money	537Near the Money	---Near the Money
BILIIn the Money	$2.33In the Money	$2.49In the Money	$2.53In the Money	$1.67In the Money	30In the Money	331In the Money	Filter Table By Strike Price of$28.50	BILINear the Money	$1.48Near the Money	$1.63Near the Money	$1.48Near the Money	$-2.87Near the Money	300Near the Money	2Near the Money
BILIUnderlying issue's last price	$2.10Underlying issue's last price	$2.21Underlying issue's last price	$2.37Underlying issue's last price	$1.65Underlying issue's last price	110Underlying issue's last price	79Underlying issue's last price	Filter Table By Strike Price of$29.00Underlying issue's last price	BILIUnderlying issue's last price	$1.75Underlying issue's last price	$1.85Underlying issue's last price	$1.69Underlying issue's last price	$-1.86Underlying issue's last price	358Underlying issue's last price	2Underlying issue's last price
BILINear the Money	$1.88Near the Money	$2.02Near the Money	$1.95Near the Money	$1.25Near the Money	67Near the Money	21Near the Money	Filter Table By Strike Price of$29.50	BILIIn the Money	$1.96In the Money	$2.17In the Money	$2.10In the Money	$-3.90In the Money	162In the Money	1In the Money
BILINear the Money	$1.72Near the Money	$2.06Near the Money	$1.76Near the Money	$1.10Near the Money	1,058Near the Money	356Near the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$2.36In the Money	$2.49In the Money	$2.43In the Money	$-1.42In the Money	1,055In the Money	13In the Money
BILINear the Money	$1.55Near the Money	$1.84Near the Money	$1.90Near the Money	$1.36Near the Money	145Near the Money	26Near the Money	Filter Table By Strike Price of$30.50	BILIIn the Money	$2.49In the Money	$2.84In the Money	$2.52In the Money	$-4.43In the Money	142In the Money	2In the Money
BILINear the Money	$1.37Near the Money	$1.60Near the Money	$1.66Near the Money	$1.12Near the Money	437Near the Money	157Near the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	$2.91In the Money	$3.20In the Money	$2.78In the Money	$2.78In the Money	206In the Money	---In the Money
BILINear the Money	$1.27Near the Money	$1.37Near the Money	$1.30Near the Money	$0.89Near the Money	1,281Near the Money	1,065Near the Money	Filter Table By Strike Price of$31.50	BILIIn the Money	$3.40In the Money	$3.60In the Money	$3.35In the Money	$-2.75In the Money	51In the Money	5In the Money
BILINear the Money	$1.16Near the Money	$1.28Near the Money	$1.20Near the Money	$0.90Near the Money	1,387Near the Money	180Near the Money	Filter Table By Strike Price of$32.00	BILIIn the Money	$3.75In the Money	$3.95In the Money	$3.75In the Money	$3.75In the Money	10In the Money	---In the Money
BILIOut of the Money	$1.05Out of the Money	$1.16Out of the Money	$1.03Out of the Money	$0.70Out of the Money	805Out of the Money	416Out of the Money	Filter Table By Strike Price of$32.50	BILIIn the Money	$4.15In the Money	$4.35In the Money	$3.35In the Money	$3.35In the Money	209In the Money	---In the Money
BILIOut of the Money	$0.96Out of the Money	$1.14Out of the Money	$1.09Out of the Money	$1.09Out of the Money	140Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	BILIIn the Money	$4.55In the Money	$4.75In the Money	$4.20In the Money	$4.20In the Money	12In the Money	---In the Money
BILIOut of the Money	$0.82Out of the Money	$0.93Out of the Money	$0.92Out of the Money	$0.92Out of the Money	186Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	BILIIn the Money	$5.40In the Money	$5.65In the Money	$6.15In the Money	$6.15In the Money	7In the Money	---In the Money
BILIOut of the Money	$0.51Out of the Money	$0.79Out of the Money	$0.78Out of the Money	$0.78Out of the Money	625Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	BILIIn the Money	$6.10In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.50Out of the Money	$0.69Out of the Money	$0.73Out of the Money	$0.73Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	BILIIn the Money	$7.10In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.50Out of the Money	$0.59Out of the Money	$0.51Out of the Money	$0.51Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	BILIIn the Money	$7.95In the Money	$8.35In the Money	$7.75In the Money	$7.75In the Money	162In the Money	---In the Money
BILIOut of the Money	$0.34Out of the Money	$0.51Out of the Money	$0.51Out of the Money	$0.51Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	BILIIn the Money	$8.30In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.24Out of the Money	$0.46Out of the Money	$0.40Out of the Money	$0.40Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	BILIIn the Money	$9.80In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.33Out of the Money	$0.42Out of the Money	$0.34Out of the Money	$0.34Out of the Money	4,288Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	BILIIn the Money	$10.85In the Money	$12.30In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)