Stocks Options

LAST PRICE
22.0900
TODAY'S CHANGE (%)
Trending Up0.1900 (0.8676%)

Bid / Lots
22.0800/ 16
Ask / Lots
22.0900/ 5
Open / Previous Close
22.2200 / 21.9000
Day Range
Low 21.9400
High 22.6350
52 Week Range
Low 8.8000
High 31.7700
Volume
2,133,864
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 71.979

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	$11.90In the Money	$13.20In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$11.00In the Money	$12.05In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$10.00In the Money	$10.20In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.95In the Money	$9.75In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.40In the Money	$9.30In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.90In the Money	$8.20In 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	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.45In the Money	$7.70In 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	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.90In the Money	$8.25In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
BILIIn the Money	$6.40In the Money	$6.85In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
BILIIn the Money	$6.05In the Money	$6.20In the Money	$6.20In the Money	$0.45In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$16.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	25Out of the Money	68Out of the Money
BILIIn the Money	$5.40In the Money	$5.70In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	1Out of the Money	10Out of the Money
BILIIn the Money	$4.95In the Money	$5.20In the Money	$5.21In the Money	$0.22In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$17.00	BILIOut of the Money	---Out of the Money	$0.04Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
BILIIn the Money	$4.45In the Money	$4.75In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	2Out of the Money	101Out of the Money
BILIIn the Money	$3.95In the Money	$4.20In the Money	$4.22In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$18.00	BILIOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	10Out of the Money	288Out of the Money
BILIIn the Money	$3.55In the Money	$4.50In the Money	$3.89In the Money	$0.54In the Money	6In the Money	9In the Money	Filter Table By Strike Price of$18.50	BILIOut of the Money	$0.01Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	99Out of the Money
BILIIn the Money	$3.10In the Money	$3.25In the Money	$3.20In the Money	$0.20In the Money	19In the Money	79In the Money	Filter Table By Strike Price of$19.00	BILIOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	204Out of the Money	54Out of the Money
BILIIn the Money	$2.61In the Money	$2.90In the Money	$3.20In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$19.50	BILINear the Money	$0.08Near the Money	$0.11Near the Money	$0.09Near the Money	$-0.07Near the Money	10Near the Money	91Near the Money
BILIIn the Money	$2.18In the Money	$2.31In the Money	$2.29In the Money	$0.19In the Money	4In the Money	296In the Money	Filter Table By Strike Price of$20.00	BILINear the Money	$0.15Near the Money	$0.17Near the Money	$0.15Near the Money	$-0.10Near the Money	84Near the Money	1,438Near the Money
BILIIn the Money	$1.80In the Money	$2.06In the Money	$2.07In the Money	$0.24In the Money	10In the Money	170In the Money	Filter Table By Strike Price of$20.50	BILINear the Money	$0.24Near the Money	$0.26Near the Money	$0.27Near the Money	$-0.12Near the Money	32Near the Money	676Near the Money
BILIIn the Money	$1.45In the Money	$1.53In the Money	$1.54In the Money	$0.07In the Money	23In the Money	315In the Money	Filter Table By Strike Price of$21.00	BILINear the Money	$0.37Near the Money	$0.41Near the Money	$0.40Near the Money	$-0.16Near the Money	79Near the Money	373Near the Money
BILIIn the Money	$1.13In the Money	$1.22In the Money	$1.26In the Money	$0.01In the Money	7In the Money	261In the Money	Filter Table By Strike Price of$21.50	BILINear the Money	$0.55Near the Money	$0.59Near the Money	$0.58Near the Money	$-0.17Near the Money	48Near the Money	462Near the Money
BILIUnderlying issue's last price	$0.87Underlying issue's last price	$0.94Underlying issue's last price	$0.88Underlying issue's last price	$-0.02Underlying issue's last price	59Underlying issue's last price	620Underlying issue's last price	Filter Table By Strike Price of$22.00Underlying issue's last price	BILIUnderlying issue's last price	$0.78Underlying issue's last price	$0.83Underlying issue's last price	$0.84Underlying issue's last price	$-0.12Underlying issue's last price	45Underlying issue's last price	859Underlying issue's last price
BILINear the Money	$0.66Near the Money	$0.72Near the Money	$0.67Near the Money	$-0.05Near the Money	249Near the Money	931Near the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$1.07In the Money	$1.11In the Money	$1.15In the Money	$-0.12In the Money	109In the Money	1,832In the Money
BILINear the Money	$0.48Near the Money	$0.52Near the Money	$0.52Near the Money	$-0.06Near the Money	197Near the Money	552Near the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$1.37In the Money	$1.46In the Money	$1.31In the Money	$-0.30In the Money	46In the Money	265In the Money
BILINear the Money	$0.35Near the Money	$0.42Near the Money	$0.37Near the Money	$-0.05Near the Money	115Near the Money	175Near the Money	Filter Table By Strike Price of$23.50	BILIIn the Money	$1.74In the Money	$1.82In the Money	$1.66In the Money	$-0.35In the Money	42In the Money	68In the Money
BILINear the Money	$0.26Near the Money	$0.29Near the Money	$0.26Near the Money	$-0.10Near the Money	127Near the Money	537Near the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$2.13In the Money	$2.23In the Money	$2.48In the Money	$0.00In the Money	---In the Money	36In the Money
BILINear the Money	$0.19Near the Money	$0.22Near the Money	$0.21Near the Money	$-0.04Near the Money	330Near the Money	238Near the Money	Filter Table By Strike Price of$24.50	BILIIn the Money	$2.55In the Money	$2.65In the Money	$3.48In the Money	$0.00In the Money	---In the Money	3In the Money
BILINear the Money	$0.14Near the Money	$0.17Near the Money	$0.15Near the Money	$-0.05Near the Money	2,236Near the Money	679Near the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$3.00In the Money	$3.10In the Money	$2.68In the Money	$-2.63In the Money	10In the Money	27In the Money
BILIOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.13Out of the Money	3Out of the Money	156Out of the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$3.35In the Money	$3.70In the Money	$3.60In the Money	$0.00In the Money	---In the Money	5In the Money
BILIOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	7Out of the Money	1,717Out of the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	$3.90In the Money	$4.15In the Money	$4.10In the Money	$-1.50In the Money	2In the Money	18In the Money
BILIOut of the Money	$0.06Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	41Out of the Money	51Out of the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	$4.40In the Money	$4.65In the Money	$5.20In the Money	$0.00In the Money	---In the Money	14In the Money
BILIOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	31Out of the Money	374Out of the Money	Filter Table By Strike Price of$27.00	BILIIn the Money	$4.85In the Money	$5.15In the Money	$4.65In the Money	$-2.15In the Money	10In the Money	17In the Money
BILIOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	2Out of the Money	121Out of the Money	Filter Table By Strike Price of$27.50	BILIIn the Money	$5.25In the Money	$5.60In the Money	$5.30In the Money	$-0.45In the Money	10In the Money	12In the Money
BILIOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	10Out of the Money	46Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	$5.85In the Money	$6.20In the Money	$5.85In the Money	$-0.30In the Money	2In the Money	10In the Money
BILIOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	76Out of the Money	203Out of the Money	Filter Table By Strike Price of$28.50	BILIIn the Money	$6.35In the Money	$6.50In the Money	$6.47In the Money	$0.00In the Money	---In the Money	5In the Money
BILIOut of the Money	$0.02Out of the Money	$0.70Out 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	$6.85In the Money	$7.15In 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	$0.11Out 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	$7.35In the Money	$7.65In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	89Out of the Money	924Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$7.85In the Money	$8.10In the Money	$7.85In the Money	$-0.30In the Money	1In the Money	454In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$8.35In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	$8.85In the Money	$9.10In 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	$0.06Out 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	$9.20In the Money	$9.70In 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	$0.09Out 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	$9.70In the Money	$10.15In 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	$0.07Out 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	$10.35In the Money	$10.70In 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	$10.80In the Money	$11.10In the Money	$11.25In the Money	$0.00In the Money	---In the Money	1In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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$33.50	BILIIn the Money	$10.35In the Money	$11.70In 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	$0.01Out 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	$11.70In the Money	$12.15In 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	27Out of the Money	Filter Table By Strike Price of$34.50	BILIIn the Money	$12.25In the Money	$12.60In 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	$0.05Out 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	$11.80In the Money	$13.15In 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$35.50	BILIIn the Money	$13.30In the Money	$13.55In 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	$0.22Out 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	$13.80In the Money	$14.15In 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$36.50	BILIIn the Money	$13.35In the Money	$14.60In 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	$0.05Out 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	$14.75In the Money	$15.15In 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$37.50	BILIIn the Money	$15.30In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$15.80In the Money	$16.10In 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$38.50	BILIIn the Money	$16.30In the Money	$16.60In 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	$0.05Out 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	$17.10In 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	$0.07Out 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	$17.30In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out 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	$17.80In the Money	$18.20In 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	$0.05Out 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	$18.75In the Money	$19.10In 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	$18.80In the Money	$20.15In 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	$20.85In the Money	$21.05In 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	$21.75In the Money	$22.10In 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	$0.03Out 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	$22.85In the Money	$23.10In 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	$23.80In the Money	$24.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out 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	$24.70In the Money	$25.10In 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)