Stocks Options

LAST PRICE
18.6300
TODAY'S CHANGE (%)
Trending Up2.7100 (17.0226%)

Bid / Lots
18.4500/ 4
Ask / Lots
18.5000/ 7
Open / Previous Close
17.3900 / 15.9200
Day Range
Low 17.3900
High 18.6400
52 Week Range
Low 8.8000
High 18.6400
Volume
17,391,939
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 63.821

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$12.70In the Money	$15.60In the Money	$11.25In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$10.55In the Money	$13.55In the Money	$8.93In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.00	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
BILIIn the Money	$10.45In the Money	$13.05In the Money	$8.43In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.55In 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$8.00	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
BILIIn the Money	$9.95In the Money	$10.25In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.50In 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$9.00	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
BILIIn the Money	$9.00In the Money	$10.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.50In the Money	$9.50In the Money	$4.80In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BILIIn the Money	$8.00In the Money	$8.30In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.50	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	68Out of the Money
BILIIn the Money	$7.50In the Money	$9.55In the Money	$3.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.00In the Money	$7.25In the Money	$3.20In 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	105Out of the Money
BILIIn the Money	$6.05In the Money	$8.55In the Money	$3.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$12.00	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	197Out of the Money
BILIIn the Money	$4.25In the Money	$7.20In the Money	$1.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$12.50	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	18Out of the Money
BILIIn the Money	$3.70In the Money	$6.70In the Money	$1.96In the Money	$0.00In the Money	---In the Money	159In 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	---Out of the Money	191Out of the Money
BILIIn the Money	$4.70In the Money	$5.25In the Money	$4.95In the Money	$2.55In the Money	36In the Money	61In the Money	Filter Table By Strike Price of$13.50	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
BILIIn the Money	$4.45In the Money	$6.55In the Money	$3.80In the Money	$1.90In the Money	18In the Money	155In the Money	Filter Table By Strike Price of$14.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	238Out of the Money
BILIIn the Money	$2.82In the Money	$6.15In the Money	$3.79In the Money	$2.52In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$14.50	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	129Out of the Money	159Out of the Money
BILIIn the Money	$2.75In the Money	$5.40In the Money	$3.30In the Money	$2.29In the Money	133In the Money	214In the Money	Filter Table By Strike Price of$15.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	73Out of the Money	1,012Out of the Money
BILIIn the Money	$2.15In the Money	$4.20In the Money	$3.05In the Money	$2.39In the Money	163In the Money	361In the Money	Filter Table By Strike Price of$15.50	BILIOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.19Out of the Money	58Out of the Money	194Out of the Money
BILIIn the Money	$2.59In the Money	$2.85In the Money	$2.60In the Money	$2.22In the Money	222In the Money	1,103In the Money	Filter Table By Strike Price of$16.00	BILINear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.42Near the Money	200Near the Money	179Near the Money
BILIIn the Money	$2.00In the Money	$2.33In the Money	$2.10In the Money	$1.89In the Money	342In the Money	454In the Money	Filter Table By Strike Price of$16.50	BILINear the Money	$0.03Near the Money	$0.06Near the Money	$0.06Near the Money	$-1.71Near the Money	1,123Near the Money	30Near the Money
BILIIn the Money	$1.52In the Money	$1.85In the Money	$1.74In the Money	$1.62In the Money	385In the Money	476In the Money	Filter Table By Strike Price of$17.00	BILINear the Money	$0.08Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.90Near the Money	987Near the Money	33Near the Money
BILIIn the Money	$1.21In the Money	$1.64In the Money	$1.24In the Money	$1.16In the Money	630In the Money	503In the Money	Filter Table By Strike Price of$17.50	BILINear the Money	$0.17Near the Money	$0.18Near the Money	$0.17Near the Money	$-1.54Near the Money	1,289Near the Money	---Near the Money
BILIIn the Money	$0.90In the Money	$0.96In the Money	$0.92In the Money	$0.87In the Money	1,216In the Money	321In the Money	Filter Table By Strike Price of$18.00	BILINear the Money	$0.27Near the Money	$0.31Near the Money	$0.30Near the Money	$0.30Near the Money	409Near the Money	---Near the Money
BILIUnderlying issue's last price	$0.61Underlying issue's last price	$0.81Underlying issue's last price	$0.60Underlying issue's last price	$0.54Underlying issue's last price	422Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$18.50Underlying issue's last price	BILIUnderlying issue's last price	$0.38Underlying issue's last price	$0.52Underlying issue's last price	$0.56Underlying issue's last price	$0.56Underlying issue's last price	374Underlying issue's last price	---Underlying issue's last price
BILINear the Money	$0.40Near the Money	$0.45Near the Money	$0.44Near the Money	$0.42Near the Money	731Near the Money	163Near the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$0.76In the Money	$1.20In the Money	$0.88In the Money	$0.88In the Money	327In the Money	---In the Money
BILINear the Money	$0.28Near the Money	$0.29Near the Money	$0.28Near the Money	$0.14Near the Money	148Near the Money	4Near the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$0.94In the Money	$1.96In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILINear the Money	$0.18Near the Money	$0.20Near the Money	$0.20Near the Money	$0.10Near the Money	185Near the Money	10Near the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$0.80In the Money	$1.60In the Money	$1.93In the Money	$1.93In the Money	4In the Money	---In the Money
BILINear the Money	$0.13Near the Money	$0.31Near the Money	$0.15Near the Money	$0.10Near the Money	197Near the Money	30Near the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$1.56In the Money	$2.14In the Money	$2.18In the Money	$2.18In the Money	1In the Money	---In the Money
BILINear the Money	$0.10Near the Money	$0.24Near the Money	$0.12Near the Money	$0.11Near the Money	454Near the Money	71Near the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$1.65In the Money	$2.52In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILINear the Money	$0.06Near the Money	$1.29Near the Money	$0.06Near the Money	$0.06Near the Money	45Near the Money	---Near the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	$2.44In the Money	$3.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.05Out of the Money	$0.34Out of the Money	$0.05Out of the Money	$0.04Out of the Money	74Out of the Money	12Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$2.52In the Money	$3.60In the Money	$3.80In the Money	$3.80In the Money	3In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.37Out 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$22.50	BILIIn the Money	$2.05In the Money	$4.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.06Out 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	$3.35In the Money	$4.60In the Money	$5.20In the Money	$5.20In the Money	2In the Money	---In the Money
BILIOut of the Money	$0.01Out 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$23.50	BILIIn the Money	$4.70In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.27Out 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$24.00	BILIIn the Money	$5.30In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.46Out 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	$5.75In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$6.20In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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$25.50	BILIIn the Money	$6.75In the Money	$7.10In the Money	$7.70In the Money	$7.70In the Money	3In 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	$6.05In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.00Out 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	$6.80In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.00Out 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	$7.30In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.00Out 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	$7.40In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.00Out 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	$9.20In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.00Out 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	$8.05In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.00Out 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	$9.80In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.95Out 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	$9.90In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.15Out 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$30.00	BILIIn the Money	$10.55In the Money	$11.65In 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 27, 2024)

Put Options (expires Friday September 27, 2024)