Stocks Options

LAST PRICE
14.0200
TODAY'S CHANGE (%)
Trending Up0.0700 (0.5018%)

Bid / Lots
14.0300/ 9
Ask / Lots
14.0500/ 13
Open / Previous Close
13.7500 / 13.9500
Day Range
Low 13.6500
High 14.0900
52 Week Range
Low 8.8000
High 18.1900
Volume
4,502,261
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 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	$9.80In the Money	$13.40In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.80In the Money	$10.45In 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	$6.75In the Money	$8.35In 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	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
BILIIn the Money	$6.30In the Money	$7.40In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$4.05In the Money	$6.90In 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	$0.01Out of the Money	36Out of the Money	---Out of the Money
BILIIn the Money	$5.30In the Money	$6.15In 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	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
BILIIn the Money	$3.40In the Money	$6.70In 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	$0.01Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$3.05In the Money	$5.65In 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	$0.02Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	8Out of the Money
BILIIn the Money	$2.57In the Money	$5.50In the Money	$3.92In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	5Out of the Money	8Out of the Money
BILIIn the Money	$2.27In the Money	$4.95In 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	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	63Out of the Money	247Out of the Money
BILIIn the Money	$2.91In the Money	$3.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	85Out of the Money	12Out of the Money
BILIIn the Money	$1.47In the Money	$2.95In 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	$0.10Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.02Near the Money	31Near the Money	166Near the Money
BILIIn the Money	$0.40In the Money	$3.25In the Money	$2.68In the Money	$0.00In the Money	---In the Money	201In the Money	Filter Table By Strike Price of$12.00	BILINear the Money	$0.16Near the Money	$0.18Near the Money	$0.17Near the Money	$-0.02Near the Money	30Near the Money	54Near the Money
BILIIn the Money	$1.79In the Money	$2.41In the Money	$1.85In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$12.50	BILINear the Money	$0.25Near the Money	$0.28Near the Money	$0.27Near the Money	$-0.03Near the Money	11Near the Money	74Near the Money
BILIIn the Money	$1.36In the Money	$1.48In the Money	$1.47In the Money	$0.04In the Money	161In the Money	163In the Money	Filter Table By Strike Price of$13.00	BILINear the Money	$0.39Near the Money	$0.43Near the Money	$0.41Near the Money	$-0.04Near the Money	265Near the Money	226Near the Money
BILIIn the Money	$1.13In the Money	$1.17In the Money	$1.15In the Money	$-0.02In the Money	439In the Money	275In the Money	Filter Table By Strike Price of$13.50	BILINear the Money	$0.59Near the Money	$0.61Near the Money	$0.61Near the Money	$-0.02Near the Money	15Near the Money	245Near the Money
BILIUnderlying issue's last price	$0.84Underlying issue's last price	$0.90Underlying issue's last price	$0.98Underlying issue's last price	$0.09Underlying issue's last price	148Underlying issue's last price	409Underlying 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	$0.85Underlying issue's last price	$0.84Underlying issue's last price	$-0.01Underlying issue's last price	119Underlying issue's last price	222Underlying issue's last price
BILINear the Money	$0.65Near the Money	$0.69Near the Money	$0.67Near the Money	$0.00Near the Money	28Near the Money	197Near the Money	Filter Table By Strike Price of$14.50	BILIIn the Money	$1.11In the Money	$1.15In the Money	$1.18In the Money	$0.00In the Money	---In the Money	360In the Money
BILINear the Money	$0.48Near the Money	$0.52Near the Money	$0.52Near the Money	$0.01Near the Money	126Near the Money	482Near the Money	Filter Table By Strike Price of$15.00	BILIIn the Money	$1.44In the Money	$1.49In the Money	$1.49In the Money	$-0.01In the Money	9In the Money	56In the Money
BILINear the Money	$0.37Near the Money	$0.49Near the Money	$0.36Near the Money	$-0.04Near the Money	52Near the Money	103Near the Money	Filter Table By Strike Price of$15.50	BILIIn the Money	$1.12In the Money	$2.20In the Money	$2.44In the Money	$0.00In the Money	---In the Money	21In the Money
BILINear the Money	$0.27Near the Money	$0.31Near the Money	$0.29Near the Money	$-0.03Near the Money	72Near the Money	492Near the Money	Filter Table By Strike Price of$16.00	BILIIn the Money	$2.23In the Money	$2.79In the Money	$2.09In the Money	$0.00In the Money	---In the Money	89In the Money
BILINear the Money	$0.22Near the Money	$0.25Near the Money	$0.24Near the Money	$-0.02Near the Money	39Near the Money	230Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$1.60In the Money	$3.45In the Money	$2.70In the Money	$0.93In the Money	2In the Money	4In the Money
BILINear the Money	$0.17Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.02Near the Money	35Near the Money	33Near the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$2.65In the Money	$3.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	45Out of the Money	264Out of the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$2.79In the Money	$3.80In the Money	$3.60In the Money	$3.60In the Money	2In the Money	---In the Money
BILIOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	19Out of the Money	1,324Out of the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$4.05In the Money	$4.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$4.30In the Money	$4.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$4.80In the Money	$5.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	26Out of the Money	375Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$5.25In the Money	$6.15In the Money	$4.60In the Money	$0.00In the Money	---In the Money	6In the Money
BILIOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	2Out of the Money	1,537Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$5.70In the Money	$7.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.05Out of the Money	$0.08Out 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	$6.20In the Money	$7.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.25Out of the Money	$0.20Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$6.75In the Money	$8.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.03Out of the Money	$0.38Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	$7.15In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.04Out of the Money	$0.42Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	8Out of the Money	6Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$7.65In the Money	$9.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.02Out of the Money	$1.20Out 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	$8.15In the Money	$10.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.69Out 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$23.00	BILIIn the Money	$7.95In the Money	$10.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.84Out 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	$9.20In 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	$1.69Out 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$24.00	BILIIn the Money	$9.65In the Money	$11.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.44Out 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	$10.30In the Money	$12.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.19Out 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	$10.70In 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	$1.80Out 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	$11.15In 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	$1.28Out 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$26.00	BILIIn the Money	$11.65In the Money	$13.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.47Out 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	$14.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.47Out 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	$12.70In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.60Out 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	$13.15In 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	$1.00Out 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	$13.65In the Money	$15.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.20Out 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	$13.40In the Money	$16.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	71Out of the Money	14Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$15.60In the Money	$18.00In 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)