Stocks Options

LAST PRICE
13.8700
TODAY'S CHANGE (%)
Trending Down-0.9000 (-6.0934%)

Bid / Lots
13.8500/ 1
Ask / Lots
13.8700/ 8
Open / Previous Close
13.9420 / 14.7700
Day Range
Low 13.6875
High 14.0400
52 Week Range
Low 8.8000
High 20.1200
Volume
11,085,517
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 63.938

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$10.90In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	BILIOut of the Money	$0.00Out 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	$10.35In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	BILIOut of the Money	$0.00Out 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	$10.35In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	BILIOut of the Money	$0.00Out 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	$10.20In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	BILIOut of the Money	$0.00Out 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	$10.30In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	BILIOut of the Money	$0.00Out 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	$9.65In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	BILIOut of the Money	$0.00Out 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	$8.15In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	BILIOut of the Money	$0.00Out 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	$8.75In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	BILIOut of the Money	$0.00Out 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	$6.85In 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$5.50	BILIOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.65In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	BILIOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.30In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	BILIOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.75In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	BILIOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.30In the Money	$6.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	BILIOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.70In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	BILIOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BILIIn the Money	$5.10In the Money	$6.45In the Money	$2.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.50	BILIOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$3.90In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	BILIOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BILIIn the Money	$4.35In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	BILIOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
BILIIn the Money	$3.85In the Money	$4.35In the Money	$1.64In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	40Out of the Money
BILIIn the Money	$2.29In the Money	$3.55In the Money	$2.15In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$10.50	BILIOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
BILIIn the Money	$2.34In the Money	$3.15In the Money	$4.01In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$11.00	BILINear the Money	$0.00Near the Money	$0.06Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,605Near the Money
BILIIn the Money	$1.08In the Money	$2.58In the Money	$2.55In the Money	$-0.51In the Money	2In the Money	417In the Money	Filter Table By Strike Price of$11.50	BILINear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	62Near the Money	774Near the Money
BILIIn the Money	$1.59In the Money	$2.48In the Money	$1.94In the Money	$-0.86In the Money	2In the Money	333In the Money	Filter Table By Strike Price of$12.00	BILINear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	1Near the Money	2,187Near the Money
BILIIn the Money	$1.33In the Money	$1.51In the Money	$1.44In the Money	$-0.60In the Money	13In the Money	412In the Money	Filter Table By Strike Price of$12.50	BILINear the Money	$0.03Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	197Near the Money	527Near the Money
BILIIn the Money	$0.77In the Money	$1.00In the Money	$1.02In the Money	$-0.78In the Money	44In the Money	1,238In the Money	Filter Table By Strike Price of$13.00	BILINear the Money	$0.08Near the Money	$0.10Near the Money	$0.09Near the Money	$0.01Near the Money	461Near the Money	386Near the Money
BILIUnderlying issue's last price	$0.57Underlying issue's last price	$0.61Underlying issue's last price	$0.68Underlying issue's last price	$-0.71Underlying issue's last price	103Underlying issue's last price	1,157Underlying issue's last price	Filter Table By Strike Price of$13.50Underlying issue's last price	BILIUnderlying issue's last price	$0.19Underlying issue's last price	$0.22Underlying issue's last price	$0.21Underlying issue's last price	$0.12Underlying issue's last price	389Underlying issue's last price	664Underlying issue's last price
BILINear the Money	$0.31Near the Money	$0.36Near the Money	$0.35Near the Money	$-0.67Near the Money	409Near the Money	433Near the Money	Filter Table By Strike Price of$14.00	BILIIn the Money	$0.42In the Money	$0.51In the Money	$0.45In the Money	$0.27In the Money	170In the Money	868In the Money
BILINear the Money	$0.17Near the Money	$0.19Near the Money	$0.17Near the Money	$-0.42Near the Money	78Near the Money	2,956Near the Money	Filter Table By Strike Price of$14.50	BILIIn the Money	$0.77In the Money	$0.82In the Money	$0.79In the Money	$0.43In the Money	237In the Money	2,847In the Money
BILINear the Money	$0.07Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.33Near the Money	203Near the Money	775Near the Money	Filter Table By Strike Price of$15.00	BILIIn the Money	$1.18In the Money	$1.38In the Money	$1.16In the Money	$0.52In the Money	8In the Money	122In the Money
BILINear the Money	$0.05Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.19Near the Money	90Near the Money	600Near the Money	Filter Table By Strike Price of$15.50	BILIIn the Money	$1.63In the Money	$1.78In the Money	$1.70In the Money	$0.68In the Money	1In the Money	67In the Money
BILINear the Money	$0.03Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.14Near the Money	18Near the Money	916Near the Money	Filter Table By Strike Price of$16.00	BILIIn the Money	$1.79In the Money	$2.51In the Money	$2.19In the Money	$0.58In the Money	4In the Money	20In the Money
BILINear the Money	$0.02Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.09Near the Money	11Near the Money	452Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$2.38In the Money	$2.86In the Money	$2.25In the Money	$0.20In the Money	2In the Money	202In the Money
BILIOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	170Out of the Money	186Out of the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$2.93In the Money	$3.20In the Money	$2.38In the Money	$0.00In the Money	---In the Money	12In the Money
BILIOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	62Out of the Money	204Out of the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$3.50In the Money	$3.75In the Money	$4.90In the Money	$0.00In the Money	---In the Money	271In the Money
BILIOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	375Out of the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$4.05In the Money	$4.20In the Money	$3.45In the Money	$0.00In the Money	---In the Money	471In the Money
BILIOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$3.85In the Money	$5.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	11Out of the Money	685Out of the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$3.60In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$4.80In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	223Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$5.75In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$5.85In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.01Out 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$21.00	BILIIn the Money	$6.35In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out 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$21.50	BILIIn the Money	$6.95In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out 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$22.00	BILIIn the Money	$7.40In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$7.70In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out 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$23.00	BILIIn the Money	$8.70In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$23.50	BILIIn the Money	$9.20In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$9.45In the Money	$10.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$24.50	BILIIn the Money	$9.75In the Money	$11.40In the Money	$0.00In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)