Stocks Options

LAST PRICE
15.9000
TODAY'S CHANGE (%)
Trending Up0.1200 (0.7605%)

Bid / Lots
15.8200/ 4
Ask / Lots
15.9500/ 13
Open / Previous Close
16.0900 / 15.7800
Day Range
Low 15.7300
High 16.1400
52 Week Range
Low 8.8000
High 18.1900
Volume
2,331,786
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 63.923

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$12.80In the Money	$13.95In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$2.00	BILIOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$12.85In 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$3.00	BILIOut of the Money	---Out of the Money	$0.53Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$11.20In the Money	$11.95In 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	---Out of the Money	$0.50Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BILIIn the Money	$10.85In the Money	$10.95In the Money	$7.60In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$5.00	BILIOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
BILIIn the Money	$9.85In the Money	$9.95In 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	---Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
BILIIn the Money	$8.80In the Money	$9.00In the Money	$8.82In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$7.00	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
BILIIn the Money	$6.95In the Money	$7.95In the Money	$7.08In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$8.00	BILIOut of the Money	---Out of the Money	$0.52Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money
BILIIn the Money	$7.00In the Money	$7.45In 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	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
BILIIn the Money	$6.60In the Money	$6.95In the Money	$6.65In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$9.00	BILIOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	715Out of the Money
BILIIn the Money	$5.30In 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$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	79Out of the Money
BILIIn the Money	$5.85In the Money	$5.95In the Money	$5.91In the Money	$1.36In the Money	4In the Money	252In 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	760Out of the Money
BILIIn the Money	$5.00In the Money	$5.45In the Money	$5.50In the Money	$5.50In the Money	1In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
BILIIn the Money	$4.80In the Money	$4.95In the Money	$5.10In the Money	$0.39In the Money	1In the Money	282In 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	---Out of the Money	1,775Out of the Money
BILIIn the Money	$2.83In the Money	$4.45In 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	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,355Out of the Money
BILIIn the Money	$2.48In the Money	$3.95In the Money	$3.84In the Money	$0.27In the Money	1In the Money	1,283In the Money	Filter Table By Strike Price of$12.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4,716Out of the Money
BILIIn the Money	$3.35In the Money	$3.45In the Money	$2.26In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$12.50	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	211Out of the Money
BILIIn the Money	$2.65In the Money	$2.95In the Money	$2.75In the Money	$0.00In the Money	---In the Money	5,127In the Money	Filter Table By Strike Price of$13.00	BILINear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	7,377Near the Money
BILIIn the Money	$2.29In the Money	$2.46In the Money	$2.75In the Money	$0.50In the Money	2In the Money	302In the Money	Filter Table By Strike Price of$13.50	BILINear the Money	---Near the Money	$0.52Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	209Near the Money
BILIIn the Money	$1.05In the Money	$2.25In the Money	$1.90In the Money	$0.09In the Money	220In the Money	6,257In the Money	Filter Table By Strike Price of$14.00	BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	98Near the Money	7,395Near the Money
BILIIn the Money	$1.25In the Money	$2.20In the Money	$1.36In the Money	$0.16In the Money	4In the Money	913In the Money	Filter Table By Strike Price of$14.50	BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	145Near the Money	730Near the Money
BILIIn the Money	$0.77In the Money	$0.94In the Money	$0.90In the Money	$0.11In the Money	320In the Money	5,053In the Money	Filter Table By Strike Price of$15.00	BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	58Near the Money	4,855Near the Money
BILIUnderlying issue's last price	$0.34Underlying issue's last price	$0.89Underlying issue's last price	$0.34Underlying issue's last price	$-0.02Underlying issue's last price	156Underlying issue's last price	935Underlying issue's last price	Filter Table By Strike Price of$15.50Underlying issue's last price	BILIUnderlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-0.09Underlying issue's last price	149Underlying issue's last price	1,252Underlying issue's last price
BILINear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.13Near the Money	973Near the Money	3,712Near the Money	Filter Table By Strike Price of$16.00	BILIIn the Money	$0.08In the Money	$0.52In the Money	$0.11In the Money	$-0.24In the Money	201In the Money	2,053In the Money
BILINear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$0.00Near the Money	71Near the Money	1,074Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$0.51In the Money	$0.79In the Money	$0.57In the Money	$-0.22In the Money	2In the Money	4In the Money
BILINear the Money	---Near the Money	$0.01Near the Money	$0.24Near the Money	$0.20Near the Money	1Near the Money	6,414Near the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$0.74In the Money	$1.55In the Money	$1.22In the Money	$-0.09In the Money	2In the Money	2,430In the Money
BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,672Near the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$0.81In the Money	$2.27In the Money	$1.66In the Money	$0.00In the Money	---In the Money	200In the Money
BILINear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	21Near the Money	4,270Near the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$1.58In the Money	$2.57In the Money	$2.07In the Money	$-1.83In the Money	1In the Money	984In the Money
BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	105Near the Money	84Near the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$0.72In the Money	$4.50In the Money	$0.00In 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	$-0.02Out of the Money	20Out of the Money	2,722Out of the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$2.71In the Money	$4.20In the Money	$3.08In the Money	$0.00In the Money	---In the Money	230In 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	168Out of the Money	4,358Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$1.72In the Money	$4.70In the Money	$5.25In 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	4,709Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$3.10In the Money	$6.05In the Money	$3.95In the Money	$-2.15In the Money	5In the Money	254In the Money
BILIOut of the Money	---Out 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	Filter Table By Strike Price of$20.50	BILIIn the Money	$4.20In the Money	$5.65In the Money	$0.00In 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	4,457Out of the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$3.25In the Money	$7.00In the Money	$5.42In the Money	$0.00In the Money	---In the Money	39In the Money
BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	754Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$4.80In the Money	$7.20In the Money	$0.00In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	419Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$5.25In the Money	$9.05In the Money	$0.00In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$6.25In the Money	$10.05In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61,900Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$7.25In the Money	$10.05In the Money	$9.95In 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	$0.00Out 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	$8.50In the Money	$11.90In the Money	$0.00In 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	$0.00Out 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	$9.70In the Money	$11.20In the Money	$0.00In 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	$0.00Out 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	$10.00In the Money	$12.05In the Money	$0.00In 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	$0.00Out 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	$11.00In the Money	$13.05In the Money	$0.00In 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	$0.00Out 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	$10.75In the Money	$14.50In the Money	$0.00In 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	$0.00Out 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	$11.30In the Money	$13.60In the Money	$0.00In 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	50,462Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$12.25In the Money	$15.05In the Money	$0.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5,719Out of the Money	Filter Table By Strike Price of$35.00	BILIIn the Money	$18.05In the Money	$19.75In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)