Stocks Options

LAST PRICE
15.1400
TODAY'S CHANGE (%)
Trending Up0.4700 (3.2038%)

Bid / Lots
15.1400/ 23
Ask / Lots
15.2000/ 6
Open / Previous Close
14.9050 / 14.6700
Day Range
Low 14.8600
High 15.3350
52 Week Range
Low 8.8000
High 18.1900
Volume
5,341,764
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 63.765

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	$12.00In the Money	$15.10In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$11.05In the Money	$14.10In the Money	---In 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	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$10.15In the Money	$13.10In the Money	---In 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	$9.55In the Money	$12.10In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
BILIIn the Money	$8.60In the Money	$11.00In the Money	---In 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	$6.85In the Money	$9.60In 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	$5.40In the Money	$8.70In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money
BILIIn the Money	$5.80In the Money	$8.20In the Money	---In 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	$5.05In the Money	$7.30In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	715Out of the Money
BILIIn the Money	$5.25In the Money	$7.80In 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	79Out of the Money
BILIIn the Money	$4.10In the Money	$6.20In the Money	$4.55In the Money	$0.00In the Money	---In the Money	252In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	760Out of the Money
BILIIn the Money	$2.65In the Money	$6.70In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
BILIIn the Money	$3.10In the Money	$4.35In the Money	$4.80In the Money	$0.00In the Money	---In the Money	285In 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	$2.28In the Money	$4.70In the Money	---In 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	$2.72In the Money	$4.10In the Money	$2.47In the Money	$0.00In the Money	---In the Money	1,284In the Money	Filter Table By Strike Price of$12.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	10Out of the Money	4,725Out of the Money
BILIIn the Money	$1.47In the Money	$2.82In the Money	$2.26In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$12.50	BILINear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.03Near the Money	17Near the Money	175Near the Money
BILIIn the Money	$1.97In the Money	$2.31In the Money	$2.24In the Money	$0.47In the Money	2In the Money	5,143In the Money	Filter Table By Strike Price of$13.00	BILINear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.02Near the Money	1Near the Money	7,362Near the Money
BILIIn the Money	$1.45In the Money	$2.23In the Money	$1.31In the Money	$0.00In the Money	---In the Money	314In the Money	Filter Table By Strike Price of$13.50	BILINear the Money	$0.01Near the Money	$0.03Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	130Near the Money
BILIIn the Money	$0.96In the Money	$2.12In the Money	$1.36In the Money	$0.58In the Money	11In the Money	6,284In the Money	Filter Table By Strike Price of$14.00	BILINear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.08Near the Money	195Near the Money	7,539Near the Money
BILIIn the Money	$0.73In the Money	$0.97In the Money	$0.77In the Money	$0.32In the Money	146In the Money	938In the Money	Filter Table By Strike Price of$14.50	BILINear the Money	$0.10Near the Money	$0.13Near the Money	$0.09Near the Money	$-0.19Near the Money	53Near the Money	653Near the Money
BILIUnderlying issue's last price	$0.40Underlying issue's last price	$0.44Underlying issue's last price	$0.44Underlying issue's last price	$0.20Underlying issue's last price	875Underlying issue's last price	5,569Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	BILIUnderlying issue's last price	$0.25Underlying issue's last price	$0.30Underlying issue's last price	$0.26Underlying issue's last price	$-0.32Underlying issue's last price	354Underlying issue's last price	4,871Underlying issue's last price
BILINear the Money	$0.19Near the Money	$0.22Near the Money	$0.20Near the Money	$0.07Near the Money	487Near the Money	799Near the Money	Filter Table By Strike Price of$15.50	BILIIn the Money	$0.53In the Money	$0.63In the Money	$0.52In the Money	$-0.48In the Money	220In the Money	1,084In the Money
BILINear the Money	$0.10Near the Money	$0.12Near the Money	$0.11Near the Money	$0.05Near the Money	221Near the Money	3,800Near the Money	Filter Table By Strike Price of$16.00	BILIIn the Money	$0.93In the Money	$1.35In the Money	$1.40In the Money	$0.00In the Money	---In the Money	2,089In the Money
BILINear the Money	$0.05Near the Money	$0.07Near the Money	$0.05Near the Money	$0.01Near the Money	176Near the Money	891Near the Money	Filter Table By Strike Price of$16.50	BILIIn the Money	$1.32In the Money	$1.47In the Money	$1.80In the Money	$0.00In the Money	---In the Money	14In the Money
BILINear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.01Near the Money	137Near the Money	6,375Near the Money	Filter Table By Strike Price of$17.00	BILIIn the Money	$1.21In the Money	$2.36In the Money	$2.15In the Money	$0.00In the Money	---In the Money	2,430In the Money
BILINear the Money	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.08Near the Money	30Near the Money	2,581Near the Money	Filter Table By Strike Price of$17.50	BILIIn the Money	$1.05In the Money	$2.50In the Money	$2.27In the Money	$0.00In the Money	---In the Money	208In the Money
BILINear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.03Near the Money	30Near the Money	4,495Near the Money	Filter Table By Strike Price of$18.00	BILIIn the Money	$1.61In the Money	$3.90In the Money	$3.90In the Money	$0.00In the Money	---In the Money	984In the Money
BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	20Out of the Money	60Out of the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$1.98In the Money	$3.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	2,720Out of the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$2.33In the Money	$5.00In the Money	$5.11In the Money	$0.00In the Money	---In the Money	260In the Money
BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	4,257Out of the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$2.59In the Money	$4.75In the Money	$5.25In the Money	$0.00In the Money	---In the Money	6In the Money
BILIOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	4,621Out of the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$4.65In the Money	$6.90In the Money	$6.10In the Money	$0.00In the Money	---In the Money	917In 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$20.50	BILIIn the Money	$5.15In 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	$0.05Out 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	$5.30In the Money	$6.55In the Money	$5.42In the Money	$0.00In the Money	---In the Money	39In the Money
BILIOut of the Money	---Out of the Money	$0.05Out 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	$6.40In the Money	$8.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.05Out 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	$6.75In the Money	$9.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.05Out 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	$8.25In the Money	$9.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.05Out 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	$8.80In the Money	$11.35In the Money	$9.95In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.25Out 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	$9.75In the Money	$12.85In 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	---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	$10.25In the Money	$12.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.25Out 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	$11.55In the Money	$12.95In 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	$11.80In the Money	$13.95In 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	$11.25In the Money	$14.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.65Out 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	$12.80In the Money	$14.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.05Out 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	$14.40In the Money	$15.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.15Out 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	$18.85In the Money	$21.80In 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 20, 2024)

Put Options (expires Friday September 20, 2024)