Stocks Options

LAST PRICE
15.3850
TODAY'S CHANGE (%)
Trending Up0.0950 (0.6213%)

Bid / Lots
15.3800/ 59
Ask / Lots
15.3900/ 52
Open / Previous Close
15.4700 / 15.2900
Day Range
Low 15.2600
High 15.5200
52 Week Range
Low 8.8000
High 19.1500
Volume
3,864,848
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 66.324

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$12.05In the Money	$15.00In 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	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$11.55In the Money	$14.50In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$11.05In the Money	$14.00In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$10.55In the Money	$13.50In 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	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$10.05In the Money	$13.00In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.85In the Money	$12.50In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.35In 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$5.50	BILIOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.85In the Money	$11.50In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.35In the Money	$11.00In 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	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.90In the Money	$10.50In 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	$1.99Out 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	$10.00In 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	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.50In the Money	$9.50In the Money	$7.34In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	BILIOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.00In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	BILIOut of the Money	$0.00Out of the Money	$1.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.50In the Money	$8.50In 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	$1.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.00In the Money	$8.05In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$4.50In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$3.95In 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$10.50	BILIOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$3.50In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BILIIn the Money	$3.25In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	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	43Out of the Money
BILIIn the Money	$2.91In the Money	$5.30In the Money	$3.49In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$12.00	BILIOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money
BILIIn the Money	$2.26In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	BILINear the Money	$0.00Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	266Near the Money	168Near the Money
BILIIn the Money	$2.06In the Money	$3.80In the Money	$2.47In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$13.00	BILINear the Money	$0.00Near the Money	$0.10Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	221Near the Money
BILIIn the Money	$1.75In the Money	$3.55In the Money	$1.88In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$13.50	BILINear the Money	$0.01Near the Money	$0.23Near the Money	$0.01Near the Money	$-0.01Near the Money	204Near the Money	193Near the Money
BILIIn the Money	$1.09In the Money	$1.51In the Money	$1.54In the Money	$-0.02In the Money	12In the Money	26In the Money	Filter Table By Strike Price of$14.00	BILINear the Money	$0.01Near the Money	$0.23Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	97Near the Money
BILIIn the Money	$0.89In the Money	$0.97In the Money	$0.95In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$14.50	BILINear the Money	$0.04Near the Money	$0.05Near the Money	$0.09Near the Money	$-0.03Near the Money	25Near the Money	1,280Near the Money
BILIUnderlying issue's last price	$0.32Underlying issue's last price	$0.69Underlying issue's last price	$0.57Underlying issue's last price	$-0.02Underlying issue's last price	47Underlying issue's last price	177Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	BILIUnderlying issue's last price	$0.13Underlying issue's last price	$0.16Underlying issue's last price	$0.16Underlying issue's last price	$-0.10Underlying issue's last price	48Underlying issue's last price	333Underlying issue's last price
BILINear the Money	$0.23Near the Money	$0.29Near the Money	$0.30Near the Money	$-0.02Near the Money	243Near the Money	139Near the Money	Filter Table By Strike Price of$15.50	BILIIn the Money	$0.21In the Money	$0.46In the Money	$0.35In the Money	$-0.17In the Money	9In the Money	335In the Money
BILINear the Money	$0.06Near the Money	$0.14Near the Money	$0.12Near the Money	$-0.05Near the Money	305Near the Money	2,693Near the Money	Filter Table By Strike Price of$16.00	BILIIn the Money	$0.61In the Money	$0.81In the Money	$0.70In the Money	$-0.17In the Money	127In the Money	497In the Money
BILINear the Money	$0.03Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.04Near the Money	187Near the Money	478Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$0.60In the Money	$1.73In the Money	$1.20In the Money	$0.00In the Money	---In the Money	281In the Money
BILINear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.03Near the Money	134Near the Money	449Near the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$1.21In the Money	$2.51In the Money	$1.60In the Money	$-0.13In the Money	15In the Money	152In the Money
BILINear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.02Near the Money	46Near the Money	245Near the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$1.38In the Money	$4.00In the Money	$2.01In the Money	$0.00In the Money	---In the Money	19In the Money
BILINear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	111Near the Money	215Near the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$1.88In the Money	$4.55In the Money	$2.61In the Money	$-0.09In the Money	10In the Money	127In the Money
BILIOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	22Out of the Money	735Out of the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$2.41In the Money	$4.80In the Money	$1.83In the Money	$0.00In the Money	---In the Money	224In 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	70Out of the Money	536Out of the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$2.93In the Money	$5.70In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$3.30In the Money	$6.10In the Money	$2.43In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$3.85In the Money	$5.25In the Money	$2.81In the Money	$0.00In the Money	---In the Money	3In the Money
BILIOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,763Out of the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$4.55In the Money	$6.95In 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	$0.62Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$5.00In the Money	$7.40In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	$5.60In the Money	$8.10In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$5.70In the Money	$8.60In 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	$0.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$6.25In the Money	$9.10In 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	$0.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$6.90In the Money	$9.60In 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	$1.18Out 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$23.50	BILIIn the Money	$7.35In the Money	$9.85In 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	$0.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$7.95In the Money	$9.75In 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	$1.65Out 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$24.50	BILIIn the Money	$8.45In the Money	$10.65In 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	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$9.10In the Money	$10.20In 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	$0.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$9.40In the Money	$12.15In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	$9.70In the Money	$12.50In 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	$0.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	$10.45In the Money	$12.95In 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	$1.26Out 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$27.00	BILIIn the Money	$11.05In the Money	$13.65In 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	$1.75Out 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$27.50	BILIIn the Money	$11.90In the Money	$13.95In 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	$2.13Out 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$28.00	BILIIn the Money	$12.00In the Money	$14.55In 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	$2.13Out 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$28.50	BILIIn the Money	$12.90In the Money	$15.00In 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	$1.65Out 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$29.00	BILIIn the Money	$12.90In the Money	$15.65In 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	$1.99Out 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$29.50	BILIIn the Money	$13.60In the Money	$15.95In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$14.10In the Money	$15.10In 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	$0.20Out 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$30.50	BILIIn the Money	$14.40In the Money	$15.80In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	$15.25In the Money	$17.50In 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	$2.13Out 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$31.50	BILIIn the Money	$15.55In the Money	$18.00In 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	$2.13Out 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$32.00	BILIIn the Money	$16.10In the Money	$17.15In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$32.50	BILIIn the Money	$16.60In the Money	$18.80In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)