Stocks Options

LAST PRICE
12.9600
TODAY'S CHANGE (%)
Trending Down-1.0600 (-7.5606%)

Bid / Lots
12.9600/ 5
Ask / Lots
12.9800/ 1
Open / Previous Close
14.7900 / 14.0200
Day Range
Low 12.7200
High 15.1900
52 Week Range
Low 8.8000
High 18.1900
Volume
18,337,348
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 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$10.00In the Money	$12.35In the Money	$11.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$2.50	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.90In the Money	$9.90In 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	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.80In the Money	$7.00In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
BILIIn the Money	$5.30In the Money	$6.55In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$3.50In the Money	$6.80In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
BILIIn the Money	$4.30In 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$8.50	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	5Out of the Money
BILIIn the Money	$2.80In the Money	$5.70In 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	$0.06Out of the Money	$0.01Out of the Money	---Out of the Money	3Out of the Money	---Out of the Money
BILIIn the Money	$3.25In the Money	$3.65In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
BILIIn the Money	$1.42In the Money	$4.05In the Money	$3.92In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$10.00	BILINear the Money	---Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
BILIIn the Money	$1.95In the Money	$2.88In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	BILINear the Money	$0.02Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.04Near the Money	4Near the Money	303Near the Money
BILIIn the Money	$0.26In the Money	$2.99In 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	$0.02Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.04Near the Money	8Near the Money	97Near the Money
BILIIn the Money	$1.39In the Money	$1.98In the Money	$1.50In the Money	---In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$11.50	BILINear the Money	$0.06Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.03Near the Money	22Near the Money	172Near the Money
BILIIn the Money	$0.94In the Money	$1.42In the Money	$1.11In the Money	$-1.57In the Money	74In the Money	201In the Money	Filter Table By Strike Price of$12.00	BILINear the Money	$0.13Near the Money	$0.15Near the Money	$0.16Near the Money	$-0.01Near the Money	280Near the Money	82Near the Money
BILIUnderlying issue's last price	$0.75Underlying issue's last price	$0.87Underlying issue's last price	$0.69Underlying issue's last price	$-1.16Underlying issue's last price	51Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$12.50Underlying issue's last price	BILIUnderlying issue's last price	$0.26Underlying issue's last price	$0.29Underlying issue's last price	$0.27Underlying issue's last price	$0.00Underlying issue's last price	115Underlying issue's last price	84Underlying issue's last price
BILINear the Money	$0.48Near the Money	$0.50Near the Money	$0.48Near the Money	$-0.99Near the Money	706Near the Money	267Near the Money	Filter Table By Strike Price of$13.00	BILIIn the Money	$0.48In the Money	$0.51In the Money	$0.49In the Money	$0.08In the Money	172In the Money	349In the Money
BILINear the Money	$0.29Near the Money	$0.31Near the Money	$0.32Near the Money	$-0.83Near the Money	517Near the Money	584Near the Money	Filter Table By Strike Price of$13.50	BILIIn the Money	$0.78In the Money	$0.82In the Money	$0.95In the Money	$0.34In the Money	253In the Money	245In the Money
BILINear the Money	$0.16Near the Money	$0.19Near the Money	$0.21Near the Money	$-0.77Near the Money	741Near the Money	456Near the Money	Filter Table By Strike Price of$14.00	BILIIn the Money	$0.83In the Money	$1.21In the Money	$1.16In the Money	$0.32In the Money	34In the Money	332In the Money
BILINear the Money	$0.10Near the Money	$0.13Near the Money	$0.13Near the Money	$-0.54Near the Money	502Near the Money	205Near the Money	Filter Table By Strike Price of$14.50	BILIIn the Money	$1.46In the Money	$1.65In the Money	$1.80In the Money	$0.62In the Money	26In the Money	360In the Money
BILINear the Money	$0.07Near the Money	$0.09Near the Money	$0.09Near the Money	$-0.43Near the Money	877Near the Money	555Near the Money	Filter Table By Strike Price of$15.00	BILIIn the Money	$1.51In the Money	$2.12In the Money	$2.05In the Money	$0.56In the Money	72In the Money	52In the Money
BILINear the Money	$0.04Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.30Near the Money	66Near the Money	126Near the Money	Filter Table By Strike Price of$15.50	BILIIn the Money	$2.28In the Money	$2.72In the Money	$2.44In the Money	$0.00In the Money	---In the Money	21In the Money
BILIOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	220Out of the Money	511Out of the Money	Filter Table By Strike Price of$16.00	BILIIn the Money	$2.91In the Money	$4.85In the Money	$3.15In the Money	$1.06In the Money	2In the Money	89In the Money
BILIOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$-0.17Out of the Money	17Out of the Money	250Out of the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$3.15In the Money	$3.75In the Money	$2.70In the Money	$0.00In the Money	---In the Money	6In the Money
BILIOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	9Out of the Money	58Out of the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$2.86In the Money	$5.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	110Out of the Money	304Out of the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$4.35In the Money	$4.70In the Money	$3.60In the Money	$0.00In the Money	---In the Money	2In the Money
BILIOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	19Out of the Money	1,333Out of the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$4.90In the Money	$5.30In 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	$0.04Out of the Money	$-0.12Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$5.40In the Money	$5.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	50Out of the Money	15Out of the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$5.90In the Money	$6.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	40Out of the Money	396Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$6.40In the Money	$6.75In the Money	$4.60In the Money	$0.00In the Money	---In the Money	6In the Money
BILIOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,539Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$5.95In the Money	$7.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.13Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$7.25In the Money	$7.70In the Money	---In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$7.10In the Money	$8.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.03Out of the Money	497Out of the Money	8Out of the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	$8.40In the Money	$8.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$8.90In the Money	$9.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$9.40In 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	$0.50Out 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	$9.90In the Money	$10.20In the Money	---In 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$23.50	BILIIn the Money	$10.40In the Money	$10.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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$24.00	BILIIn the Money	$9.10In the Money	$11.25In the Money	---In 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	---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	$11.40In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$11.85In the Money	$12.20In the Money	---In 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	---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	$12.40In the Money	$12.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$11.95In the Money	$13.20In the Money	---In 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	---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	$12.50In the Money	$13.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$12.10In the Money	$14.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$13.05In the Money	$15.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$14.90In the Money	$16.30In the Money	$15.03In the Money	---In the Money	2In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$14.50In the Money	$15.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$16.90In the Money	$17.30In 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 30, 2024)

Put Options (expires Friday August 30, 2024)