Stocks Options

LAST PRICE
21.9000
TODAY'S CHANGE (%)
Trending Down-0.2200 (-0.9946%)

Bid / Lots
21.8700/ 3
Ask / Lots
21.9200/ 3
Open / Previous Close
22.0900 / 22.1200
Day Range
Low 21.7700
High 22.3600
52 Week Range
Low 8.8000
High 31.7700
Volume
2,740,966
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 71.979

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$11.30In the Money	$12.05In 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	---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
BILIIn the Money	$10.25In the Money	$11.25In 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	---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
BILIIn the Money	$9.25In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	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
BILIIn the Money	$8.35In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	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
BILIIn the Money	$8.15In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	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
BILIIn the Money	$7.55In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.35In 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$14.50	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	---Out of the Money
BILIIn the Money	$6.75In the Money	$7.10In the Money	$4.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.00	BILIOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	20Out of the Money	20Out of the Money
BILIIn the Money	$6.30In the Money	$6.60In the Money	$6.40In the Money	$6.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$15.50	BILIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	5Out of the Money	28Out of the Money
BILIIn the Money	$5.80In the Money	$6.05In the Money	$5.75In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$16.00	BILIOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
BILIIn the Money	$5.15In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	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	10Out of the Money
BILIIn the Money	$4.70In the Money	$5.10In the Money	$4.99In the Money	$-0.32In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$17.00	BILIOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
BILIIn the Money	$4.30In the Money	$4.65In the Money	$4.57In the Money	$-0.76In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$17.50	BILIOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
BILIIn the Money	$3.80In the Money	$4.10In the Money	$4.22In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$18.00	BILIOut of the Money	$0.01Out of the Money	$0.47Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	5Out of the Money	283Out of the Money
BILIIn the Money	$2.86In the Money	$3.60In the Money	$3.35In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$18.50	BILIOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	70Out of the Money	87Out of the Money
BILIIn the Money	$2.95In the Money	$3.10In the Money	$3.00In the Money	$0.09In the Money	25In the Money	62In the Money	Filter Table By Strike Price of$19.00	BILINear the Money	$0.08Near the Money	$0.11Near the Money	$0.10Near the Money	$-0.11Near the Money	22Near the Money	42Near the Money
BILIIn the Money	$2.52In the Money	$2.93In the Money	$3.20In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$19.50	BILINear the Money	$0.13Near the Money	$0.16Near the Money	$0.16Near the Money	$-0.11Near the Money	34Near the Money	57Near the Money
BILIIn the Money	$2.13In the Money	$2.42In the Money	$2.10In the Money	$-0.07In the Money	13In the Money	294In the Money	Filter Table By Strike Price of$20.00	BILINear the Money	$0.22Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.10Near the Money	66Near the Money	1,402Near the Money
BILIIn the Money	$1.62In the Money	$2.23In the Money	$1.83In the Money	$-0.18In the Money	20In the Money	152In the Money	Filter Table By Strike Price of$20.50	BILINear the Money	$0.33Near the Money	$0.37Near the Money	$0.39Near the Money	$-0.19Near the Money	195Near the Money	522Near the Money
BILIIn the Money	$1.32In the Money	$1.52In the Money	$1.47In the Money	$-0.18In the Money	14In the Money	308In the Money	Filter Table By Strike Price of$21.00	BILINear the Money	$0.49Near the Money	$0.54Near the Money	$0.56Near the Money	$-0.16Near the Money	183Near the Money	363Near the Money
BILIUnderlying issue's last price	$1.13Underlying issue's last price	$1.29Underlying issue's last price	$1.25Underlying issue's last price	$-0.25Underlying issue's last price	7Underlying issue's last price	256Underlying issue's last price	Filter Table By Strike Price of$21.50Underlying issue's last price	BILIUnderlying issue's last price	$0.70Underlying issue's last price	$0.75Underlying issue's last price	$0.75Underlying issue's last price	$-0.18Underlying issue's last price	193Underlying issue's last price	338Underlying issue's last price
BILINear the Money	$0.89Near the Money	$0.93Near the Money	$0.90Near the Money	$-0.33Near the Money	117Near the Money	547Near the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$0.94In the Money	$1.00In the Money	$0.96In the Money	$-0.21In the Money	563In the Money	375In the Money
BILINear the Money	$0.69Near the Money	$0.74Near the Money	$0.72Near the Money	$-0.34Near the Money	660Near the Money	530Near the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$1.25In the Money	$1.30In the Money	$1.27In the Money	$-0.15In the Money	1,541In the Money	313In the Money
BILINear the Money	$0.52Near the Money	$0.58Near the Money	$0.58Near the Money	$-0.25Near the Money	217Near the Money	504Near the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$1.55In the Money	$1.71In the Money	$1.61In the Money	$-0.26In the Money	152In the Money	128In the Money
BILINear the Money	$0.40Near the Money	$0.45Near the Money	$0.42Near the Money	$-0.24Near the Money	202Near the Money	169Near the Money	Filter Table By Strike Price of$23.50	BILIIn the Money	$1.77In the Money	$2.20In the Money	$2.01In the Money	$-0.10In the Money	19In the Money	49In the Money
BILINear the Money	$0.30Near the Money	$0.36Near the Money	$0.36Near the Money	$-0.21Near the Money	122Near the Money	455Near the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$2.12In the Money	$2.43In the Money	$2.48In the Money	$0.10In the Money	16In the Money	21In the Money
BILINear the Money	$0.23Near the Money	$0.28Near the Money	$0.25Near the Money	$-0.20Near the Money	63Near the Money	187Near the Money	Filter Table By Strike Price of$24.50	BILIIn the Money	$2.67In the Money	$2.99In the Money	$3.48In the Money	$0.00In the Money	---In the Money	3In the Money
BILIOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	175Out of the Money	687Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$3.15In the Money	$3.35In the Money	$5.31In the Money	$0.00In the Money	---In the Money	27In the Money
BILIOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.26Out of the Money	$-0.04Out of the Money	26Out of the Money	157Out of the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$2.83In the Money	$3.80In the Money	$3.60In the Money	$-0.95In the Money	5In the Money	---In the Money
BILIOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	477Out of the Money	1,306Out of the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	$4.15In the Money	$4.35In the Money	$5.60In the Money	$0.00In the Money	---In the Money	18In the Money
BILIOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.21Out of the Money	$-0.02Out of the Money	5Out of the Money	46Out of the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	$4.55In the Money	$4.85In the Money	$5.20In the Money	$0.00In the Money	---In the Money	14In the Money
BILIOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	210Out of the Money	248Out of the Money	Filter Table By Strike Price of$27.00	BILIIn the Money	$5.00In the Money	$5.30In the Money	$6.80In the Money	$0.00In the Money	---In the Money	17In the Money
BILIOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	51Out of the Money	73Out of the Money	Filter Table By Strike Price of$27.50	BILIIn the Money	$5.55In the Money	$5.85In the Money	$5.75In the Money	$1.70In the Money	10In the Money	2In the Money
BILIOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	$6.00In the Money	$6.20In the Money	$6.15In the Money	$6.15In the Money	18In the Money	---In the Money
BILIOut of the Money	$0.04Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$28.50	BILIIn the Money	$6.50In the Money	$6.90In the Money	$6.47In the Money	$0.00In the Money	---In the Money	5In the Money
BILIOut of the Money	$0.02Out of the Money	$0.84Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	10Out of the Money	101Out of the Money	Filter Table By Strike Price of$29.00	BILIIn the Money	$7.00In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.58Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$29.50	BILIIn the Money	$7.50In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	3Out of the Money	924Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$8.00In the Money	$8.20In the Money	$8.15In the Money	$0.08In the Money	10In the Money	458In the Money
BILIOut of the Money	---Out of the Money	$0.83Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$30.50	BILIIn the Money	$8.45In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	182Out of the Money	29Out of the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	$9.00In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$31.50	BILIIn the Money	$9.35In 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	$2.16Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$32.00	BILIIn the Money	$9.60In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$32.50	BILIIn the Money	$9.70In the Money	$10.95In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$33.00	BILIIn the Money	$10.60In the Money	$11.50In the Money	$11.25In the Money	$0.00In the Money	---In the Money	1In the Money
BILIOut of the Money	---Out of the Money	$1.24Out 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$33.50	BILIIn the Money	$10.95In 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	$1.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$34.00	BILIIn the Money	$11.85In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$34.50	BILIIn the Money	$12.25In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$35.00	BILIIn the Money	$12.70In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.25Out 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$35.50	BILIIn the Money	$12.70In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$36.00	BILIIn the Money	$13.20In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.25Out 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$36.50	BILIIn the Money	$14.30In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$37.00	BILIIn the Money	$14.75In the Money	$15.45In 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$37.50	BILIIn the Money	$14.80In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$38.00	BILIIn the Money	$15.15In the Money	$16.50In 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$38.50	BILIIn the Money	$16.00In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$39.00	BILIIn the Money	$15.80In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$39.50	BILIIn the Money	$17.45In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	282Out of the Money	9Out of the Money	Filter Table By Strike Price of$40.00	BILIIn the Money	$17.95In the Money	$18.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$41.00	BILIIn the Money	$18.95In the Money	$19.35In 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$42.00	BILIIn the Money	$18.90In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$43.00	BILIIn the Money	$20.80In the Money	$21.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$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$44.00	BILIIn the Money	$21.50In the Money	$22.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$45.00	BILIIn the Money	$22.50In the Money	$23.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$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$46.00	BILIIn the Money	$23.80In the Money	$24.35In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$47.00	BILIIn the Money	$24.60In the Money	$27.05In the Money	$22.20In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)