Stocks Options

LAST PRICE
16.6900
TODAY'S CHANGE (%)
Trending Up0.4100 (2.5184%)

Bid / Lots
16.7300/ 5
Ask / Lots
16.8100/ 5
Open / Previous Close
16.5900 / 16.2800
Day Range
Low 16.3800
High 17.0400
52 Week Range
Low 8.8000
High 19.3600
Volume
7,717,224
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 64.545

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
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$0.50	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	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	---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	$0.01Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	60Out 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$7.50	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	$2.95In the Money	$6.15In the Money	$4.25In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$8.00	BILIOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	25Out 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$8.50	BILIOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
BILIIn the Money	$2.05In the Money	$2.10In the Money	$2.08In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$9.00	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out 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	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	331Out of the Money	---Out of the Money
BILIIn the Money	$4.40In the Money	$7.25In the Money	$5.77In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money
BILIIn the Money	$2.17In the Money	$2.44In the Money	$2.24In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$10.50	BILIOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.02Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money
BILIIn the Money	$4.30In the Money	$5.35In the Money	$5.13In the Money	$0.38In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
BILIIn the Money	$3.20In the Money	$4.05In the Money	$2.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$11.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
BILIIn the Money	$4.65In the Money	$5.20In the Money	$4.90In the Money	$0.74In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$12.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
BILIIn the Money	$2.95In the Money	$3.85In the Money	$3.68In the Money	$0.42In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$12.50	BILIOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
BILIIn the Money	$3.65In the Money	$3.90In the Money	$3.73In the Money	$1.01In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$13.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money
BILIIn the Money	$2.80In the Money	$3.60In the Money	$3.22In the Money	$0.68In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$13.50	BILIOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	17Out of the Money	---Out of the Money
BILIIn the Money	$2.48In the Money	$2.88In the Money	$2.67In the Money	$0.52In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$14.00	BILINear the Money	---Near the Money	$0.20Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
BILIIn the Money	$1.11In the Money	$2.77In the Money	$2.33In the Money	$0.83In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$14.50	BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	28Near the Money	---Near the Money
BILIIn the Money	$1.68In the Money	$1.75In the Money	$1.72In the Money	$0.44In the Money	260In the Money	---In the Money	Filter Table By Strike Price of$15.00	BILINear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.00Near the Money	14Near the Money	---Near the Money
BILIIn the Money	$1.18In the Money	$1.25In the Money	$1.23In the Money	$0.38In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$15.50	BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	21Near the Money	---Near the Money
BILIIn the Money	$0.50In the Money	$0.74In the Money	$0.77In the Money	$0.28In the Money	331In the Money	---In the Money	Filter Table By Strike Price of$16.00	BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.22Near the Money	53Near the Money	---Near the Money
BILIUnderlying issue's last price	$0.16Underlying issue's last price	$0.28Underlying issue's last price	$0.22Underlying issue's last price	$-0.04Underlying issue's last price	573Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$16.50Underlying issue's last price	BILIUnderlying issue's last price	---Underlying issue's last price	$0.07Underlying issue's last price	$0.01Underlying issue's last price	$-0.57Underlying issue's last price	303Underlying issue's last price	---Underlying issue's last price
BILINear the Money	---Near the Money	$0.11Near the Money	$0.02Near the Money	$-0.10Near the Money	671Near the Money	---Near the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$0.17In the Money	$0.33In the Money	$0.29In the Money	$-1.37In the Money	40In the Money	---In the Money
BILINear the Money	---Near the Money	$0.12Near the Money	$0.03Near the Money	$-0.07Near the Money	14Near the Money	---Near the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$0.74In the Money	$1.02In the Money	$0.79In the Money	$-0.59In the Money	4In the Money	---In the Money
BILINear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.04Near the Money	103Near the Money	---Near the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$2.37In the Money	$2.49In the Money	$2.34In the Money	$-0.08In the Money	3In the Money	---In the Money
BILINear the Money	---Near the Money	$0.12Near the Money	$0.01Near the Money	$-0.03Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$2.16In the Money	$2.32In the Money	$2.96In the Money	$-0.14In the Money	100In the Money	---In the Money
BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	170Near the Money	---Near the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$3.15In the Money	$3.25In the Money	$3.40In the Money	$0.15In the Money	400In the Money	---In the Money
BILINear the Money	$0.04Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.06Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$4.20In the Money	$4.35In the Money	$4.20In the Money	$0.00In the Money	1In the Money	---In the Money
BILIOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	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	$0.04Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	59Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	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	$0.19Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out 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	$0.55Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	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	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	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	---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$27.00	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	---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$27.50	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	---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$28.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In 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 17, 2024)

Put Options (expires Friday May 17, 2024)