Stocks Options

LAST PRICE
13.8600
TODAY'S CHANGE (%)
Trending Down-0.7300 (-5.0034%)

Bid / Lots
13.8500/ 4
Ask / Lots
13.8700/ 2
Open / Previous Close
14.5400 / 14.5900
Day Range
Low 13.6800
High 14.5400
52 Week Range
Low 8.8000
High 18.1900
Volume
7,205,302
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 61.925

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	$10.10In the Money	$13.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	BILIOut of the Money	---Out of the Money	$0.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.60In the Money	$9.25In 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	$0.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.55In 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$7.00	BILIOut of the Money	---Out of the Money	$0.54Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.05In the Money	$6.65In 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	$0.01Out of the Money	$0.89Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.55In the Money	$6.25In 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	$0.01Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$4.55In the Money	$5.60In 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	$0.02Out of the Money	$0.63Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$4.60In the Money	$5.15In 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	$0.02Out of the Money	$0.57Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$4.10In the Money	$4.75In 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	$0.02Out of the Money	$0.58Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$3.65In the Money	$4.30In 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	$0.03Out of the Money	$0.59Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$2.06In the Money	$3.60In 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	$0.06Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$2.80In the Money	$5.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	BILINear the Money	$0.09Near the Money	$0.12Near the Money	$0.12Near the Money	$0.01Near the Money	2Near the Money	2Near the Money
BILIIn the Money	$2.19In the Money	$2.65In 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	$0.15Near the Money	$0.18Near the Money	$0.17Near the Money	$0.05Near the Money	40Near the Money	24Near the Money
BILIIn the Money	$2.09In the Money	$2.21In the Money	$2.15In the Money	$-1.60In the Money	15In the Money	2In the Money	Filter Table By Strike Price of$12.00	BILINear the Money	$0.23Near the Money	$0.27Near the Money	$0.26Near the Money	$0.04Near the Money	137Near the Money	3Near the Money
BILIIn the Money	$1.73In the Money	$1.80In the Money	$1.75In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$12.50	BILINear the Money	$0.35Near the Money	$0.39Near the Money	$0.41Near the Money	$0.11Near the Money	30Near the Money	36Near the Money
BILIIn the Money	$1.38In the Money	$1.46In the Money	$1.37In the Money	$0.00In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$13.00	BILINear the Money	$0.52Near the Money	$0.77Near the Money	$0.59Near the Money	$0.18Near the Money	6Near the Money	115Near the Money
BILIUnderlying issue's last price	$0.92Underlying issue's last price	$1.20Underlying issue's last price	$1.10Underlying issue's last price	$-0.57Underlying issue's last price	39Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$13.50Underlying issue's last price	BILIUnderlying issue's last price	$0.73Underlying issue's last price	$0.79Underlying issue's last price	$0.74Underlying issue's last price	$0.16Underlying issue's last price	12Underlying issue's last price	57Underlying issue's last price
BILINear the Money	$0.85Near the Money	$1.01Near the Money	$0.93Near the Money	$-0.31Near the Money	27Near the Money	14Near the Money	Filter Table By Strike Price of$14.00	BILIIn the Money	$0.99In the Money	$1.24In the Money	$1.01In the Money	$0.18In the Money	51In the Money	91In the Money
BILINear the Money	$0.67Near the Money	$0.72Near the Money	$0.68Near the Money	$-0.41Near the Money	18Near the Money	54Near the Money	Filter Table By Strike Price of$14.50	BILIIn the Money	$1.28In the Money	$1.39In the Money	$1.30In the Money	$0.33In the Money	20In the Money	124In the Money
BILINear the Money	$0.51Near the Money	$0.56Near the Money	$0.53Near the Money	$-0.30Near the Money	101Near the Money	249Near the Money	Filter Table By Strike Price of$15.00	BILIIn the Money	$1.61In the Money	$1.73In the Money	$1.57In the Money	$0.32In the Money	10In the Money	178In the Money
BILINear the Money	$0.38Near the Money	$0.43Near the Money	$0.39Near the Money	$-0.23Near the Money	84Near the Money	123Near the Money	Filter Table By Strike Price of$15.50	BILIIn the Money	$1.77In the Money	$2.07In the Money	$1.53In the Money	$0.00In the Money	---In the Money	126In the Money
BILINear the Money	$0.30Near the Money	$0.34Near the Money	$0.34Near the Money	$-0.18Near the Money	43Near the Money	96Near the Money	Filter Table By Strike Price of$16.00	BILIIn the Money	$2.19In the Money	$2.53In the Money	$2.38In the Money	$0.49In the Money	2In the Money	96In the Money
BILINear the Money	$0.23Near the Money	$0.27Near the Money	$0.26Near the Money	$-0.10Near the Money	1Near the Money	74Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$2.69In the Money	$2.98In the Money	$1.60In the Money	$0.00In the Money	---In the Money	19In the Money
BILIOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.08Out of the Money	12Out of the Money	295Out of the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$3.25In the Money	$3.45In the Money	$2.51In the Money	$0.00In the Money	---In the Money	33In the Money
BILIOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.08Out of the Money	1Out of the Money	79Out of the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$3.70In the Money	$4.20In the Money	$2.92In the Money	$0.00In the Money	---In the Money	19In the Money
BILIOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.31Out of the Money	1Out of the Money	37Out of the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$2.97In the Money	$4.30In the Money	$3.58In the Money	$0.00In the Money	---In the Money	1In the Money
BILIOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$4.30In the Money	$4.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$4.75In the Money	$5.40In the Money	$4.34In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.11Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$5.30In the Money	$6.00In the Money	$3.47In the Money	$0.00In the Money	---In the Money	1In the Money
BILIOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.15Out of the Money	10Out of the Money	49Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$5.85In the Money	$6.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$6.20In the Money	$7.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$6.90In the Money	$7.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.02Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	$7.40In the Money	$8.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.02Out of the Money	$0.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$7.70In the Money	$8.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$8.40In the Money	$8.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.31Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$8.65In the Money	$9.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.17Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	BILIIn the Money	$9.20In the Money	$10.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.74Out 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	$9.70In the Money	$10.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.31Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	BILIIn the Money	$10.25In the Money	$11.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.29Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$10.95In the Money	$11.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.69Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$11.50In 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	$0.69Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	$11.75In the Money	$12.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.54Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	$12.15In the Money	$13.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.54Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	BILIIn the Money	$11.25In 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	$1.09Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	BILIIn the Money	$12.85In the Money	$15.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.69Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	$13.70In the Money	$14.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.69Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	BILIIn the Money	$13.85In the Money	$16.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.58Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	BILIIn the Money	$13.05In the Money	$15.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$15.60In the Money	$16.45In 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)