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 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	$10.45In the Money	$13.25In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.95In the Money	$9.10In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.25In the Money	$6.30In 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	$2.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$4.65In the Money	$5.35In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$3.85In the Money	$4.15In 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	---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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$3.00In the Money	$3.10In 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	$0.14Near the Money	$0.17Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
BILIIn the Money	$1.98In the Money	$2.75In 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	$0.20Near the Money	$1.40Near the Money	$0.23Near the Money	$0.04Near the Money	10Near the Money	5Near the Money
BILIIn the Money	$1.85In the Money	$2.62In the Money	$2.70In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$12.00	BILINear the Money	$0.31Near the Money	$0.35Near the Money	$0.34Near the Money	$0.10Near the Money	1Near the Money	11Near the Money
BILIIn the Money	$1.11In the Money	$2.04In the Money	$3.87In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$12.50	BILINear the Money	$0.45Near the Money	$0.49Near the Money	$0.44Near the Money	$0.20Near the Money	1Near the Money	47Near the Money
BILIIn the Money	$1.34In the Money	$1.57In the Money	$1.44In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$13.00	BILINear the Money	$0.44Near the Money	$0.68Near the Money	$0.66Near the Money	$0.21Near the Money	76Near the Money	161Near the Money
BILIUnderlying issue's last price	$0.83Underlying issue's last price	$1.29Underlying issue's last price	$1.16Underlying issue's last price	$-0.44Underlying issue's last price	4Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$13.50Underlying issue's last price	BILIUnderlying issue's last price	$0.63Underlying issue's last price	$0.96Underlying issue's last price	$0.87Underlying issue's last price	$0.49Underlying issue's last price	1Underlying issue's last price	11Underlying issue's last price
BILINear the Money	$0.56Near the Money	$1.05Near the Money	$1.03Near the Money	$-0.32Near the Money	14Near the Money	7Near the Money	Filter Table By Strike Price of$14.00	BILIIn the Money	$0.90In the Money	$1.25In the Money	$1.04In the Money	$0.19In the Money	9In the Money	112In the Money
BILINear the Money	$0.55Near the Money	$1.19Near the Money	$0.74Near the Money	$-0.41Near the Money	5Near the Money	108Near the Money	Filter Table By Strike Price of$14.50	BILIIn the Money	$1.35In the Money	$2.47In the Money	$1.35In the Money	$0.24In the Money	30In the Money	386In the Money
BILINear the Money	$0.58Near the Money	$1.11Near the Money	$0.64Near the Money	$-0.31Near the Money	25Near the Money	277Near the Money	Filter Table By Strike Price of$15.00	BILIIn the Money	$1.69In the Money	$1.82In the Money	$1.69In the Money	$0.25In the Money	5In the Money	49In the Money
BILINear the Money	$0.49Near the Money	$0.59Near the Money	$0.50Near the Money	$-0.27Near the Money	10Near the Money	67Near the Money	Filter Table By Strike Price of$15.50	BILIIn the Money	$1.78In the Money	$2.18In the Money	$1.05In the Money	$0.00In the Money	---In the Money	16In the Money
BILINear the Money	$0.33Near the Money	$0.92Near the Money	$0.40Near the Money	$-0.22Near the Money	117Near the Money	35Near the Money	Filter Table By Strike Price of$16.00	BILIIn the Money	$2.45In the Money	$2.65In the Money	$2.53In the Money	$0.43In the Money	14In the Money	35In the Money
BILINear the Money	$0.26Near the Money	$0.88Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	237Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$2.30In the Money	$3.90In the Money	$1.77In the Money	$0.00In the Money	---In the Money	4In the Money
BILIOut of the Money	$0.23Out of the Money	$0.36Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$2.01In the Money	$3.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.12Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$3.75In the Money	$4.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	6Out of the Money	62Out of the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$3.95In the Money	$4.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$4.70In the Money	$5.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$4.75In the Money	$5.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$5.35In the Money	$5.90In the Money	$4.60In the Money	$0.00In the Money	---In the Money	6In the Money
BILIOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$6.10In the Money	$6.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.06Out of the Money	$0.76Out 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	$6.45In the Money	$6.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.05Out of the Money	$0.87Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$6.75In the Money	$7.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.03Out of the Money	$0.22Out 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$21.50	BILIIn the Money	$7.25In the Money	$7.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.03Out of the Money	$1.24Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$7.85In the Money	$8.50In 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	$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	$8.20In the Money	$10.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$25.00	BILIIn the Money	$10.75In 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	$0.10Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$15.75In the Money	$16.55In 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)