Stocks Options

LAST PRICE
15.3050
TODAY'S CHANGE (%)
Trending Down-0.3250 (-2.0793%)

Bid / Lots
15.3000/ 7
Ask / Lots
15.3100/ 10
Open / Previous Close
15.5800 / 15.6300
Day Range
Low 15.1000
High 15.6200
52 Week Range
Low 8.8000
High 18.1900
Volume
1,020,802
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 63.513

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$8.65In the Money	$11.15In the Money	$10.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$5.00	BILIOut of the Money	---Out 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	$7.40In the Money	$10.25In the Money	$8.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$7.00	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.10In the Money	$9.75In the Money	$7.41In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.50	BILIOut of the Money	---Out of the Money	$0.50Out 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	$9.25In the Money	$6.93In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.25In the Money	$8.70In the Money	$6.42In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.50	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.75In the Money	$8.25In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
BILIIn the Money	$5.25In the Money	$7.70In 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	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
BILIIn the Money	$4.75In 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$10.00	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BILIIn the Money	$4.25In the Money	$6.75In 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	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BILIIn the Money	$2.80In the Money	$6.25In the Money	$4.13In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
BILIIn the Money	$3.65In the Money	$5.75In the Money	$4.26In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$11.50	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
BILIIn the Money	$2.92In the Money	$5.15In the Money	$3.75In the Money	$0.00In the Money	---In the Money	9In 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	---Out of the Money	216Out of the Money
BILIIn the Money	$2.51In the Money	$4.00In the Money	$1.94In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$12.50	BILINear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	323Near the Money
BILIIn the Money	$2.16In the Money	$2.34In the Money	$1.92In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$13.00	BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	369Near the Money
BILIIn the Money	$1.78In the Money	$2.03In the Money	$2.30In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$13.50	BILINear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	115Near the Money	217Near the Money
BILIIn the Money	$1.26In the Money	$1.55In the Money	$1.54In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$14.00	BILINear the Money	$0.01Near the Money	$0.04Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	253Near the Money
BILIIn the Money	$0.82In the Money	$0.87In the Money	$1.15In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$14.50	BILINear the Money	$0.02Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	21Near the Money	197Near the Money
BILIUnderlying issue's last price	$0.39Underlying issue's last price	$0.43Underlying issue's last price	$0.36Underlying issue's last price	$-0.41Underlying issue's last price	204Underlying issue's last price	536Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	BILIUnderlying issue's last price	$0.09Underlying issue's last price	$0.11Underlying issue's last price	$0.11Underlying issue's last price	$0.04Underlying issue's last price	13Underlying issue's last price	520Underlying issue's last price
BILINear the Money	$0.13Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.21Near the Money	292Near the Money	842Near the Money	Filter Table By Strike Price of$15.50	BILIIn the Money	$0.31In the Money	$0.35In the Money	$0.33In the Money	$0.08In the Money	16In the Money	47In the Money
BILINear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.11Near the Money	304Near the Money	1,246Near the Money	Filter Table By Strike Price of$16.00	BILIIn the Money	$0.71In the Money	$0.75In the Money	$0.75In the Money	$0.29In the Money	82In the Money	124In the Money
BILINear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.04Near the Money	90Near the Money	785Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$1.02In the Money	$1.33In the Money	$0.92In the Money	$0.00In the Money	---In the Money	30In the Money
BILINear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.02Near the Money	20Near the Money	154Near the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$1.40In the Money	$2.56In the Money	$1.97In the Money	$0.00In the Money	---In the Money	33In the Money
BILINear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.02Near the Money	4Near the Money	1,301Near the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$1.83In the Money	$3.80In the Money	$2.54In the Money	$0.00In the Money	---In the Money	10In the Money
BILINear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	1,310Near the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$2.34In the Money	$2.99In the Money	$2.97In the Money	$0.00In the Money	---In the Money	4In 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	---Out of the Money	642Out of the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$2.83In the Money	$4.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$3.45In the Money	$5.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$3.85In the Money	$5.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$4.40In the Money	$6.40In the Money	$4.92In the Money	$0.00In 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	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$4.90In the Money	$6.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$5.35In the Money	$7.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	$5.90In the Money	$7.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$6.35In the Money	$8.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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$22.50	BILIIn the Money	$6.75In the Money	$8.85In the Money	---In the Money	$0.00In 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	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$7.00In the Money	$9.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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$23.50	BILIIn the Money	$7.45In the Money	$9.90In the Money	---In the Money	$0.00In 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	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$8.00In the Money	$10.40In the Money	---In the Money	$0.00In 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	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$24.50	BILIIn the Money	$8.35In the Money	$10.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$8.80In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$8.70In the Money	$11.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$9.55In the Money	$12.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$10.50In the Money	$13.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$10.70In the Money	$13.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$11.25In the Money	$14.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$11.60In 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	$0.50Out 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	$12.00In the Money	$15.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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$29.00	BILIIn the Money	$12.50In the Money	$15.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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$29.50	BILIIn the Money	$13.00In the Money	$16.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$13.50In the Money	$16.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.15Out 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$30.50	BILIIn the Money	$13.95In the Money	$17.00In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)