Stocks Options

LAST PRICE
18.3000
TODAY'S CHANGE (%)
Trending Down-0.2900 (-1.5600%)

Bid / Lots
18.3000/ 2
Ask / Lots
18.3800/ 10
Open / Previous Close
18.8400 / 18.5900
Day Range
Low 18.0601
High 18.9500
52 Week Range
Low 8.8000
High 31.7700
Volume
7,703,189
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 74.037

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$15.85In the Money	$17.45In the Money	$16.45In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$7.00	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$17.45In the Money	$19.15In the Money	$16.43In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.45In the Money	$8.40In the Money	$7.35In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$12.00	BILIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
BILIIn the Money	$10.15In the Money	$11.35In the Money	$10.35In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$13.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
BILIIn the Money	$6.75In the Money	$8.00In the Money	$6.79In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$13.50	BILIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$4.45In the Money	$4.80In the Money	$4.60In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$14.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	6Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	BILIOut of the Money	$0.02Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
BILIIn the Money	$2.37In the Money	$5.00In the Money	$3.39In the Money	$-0.11In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$15.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
BILIIn the Money	$2.21In the Money	$2.96In the Money	$3.00In the Money	$-2.72In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$15.50	BILINear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
BILIIn the Money	$2.26In the Money	$2.37In the Money	$2.25In the Money	$-0.10In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$16.00	BILINear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	302Near the Money	---Near the Money
BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	BILINear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$-0.03Near the Money	9Near the Money	---Near the Money
BILIIn the Money	$1.17In the Money	$1.49In the Money	$1.19In the Money	$-0.38In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$17.00	BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	52Near the Money	---Near the Money
BILIIn the Money	---In the Money	$0.86In the Money	$0.72In the Money	$-0.43In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$17.50	BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	23Near the Money	---Near the Money
BILIUnderlying issue's last price	$0.25Underlying issue's last price	$0.34Underlying issue's last price	$0.26Underlying issue's last price	$-0.42Underlying issue's last price	360Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying 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	$-0.16Underlying issue's last price	626Underlying issue's last price	---Underlying issue's last price
BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.46Near the Money	584Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$0.14In the Money	$0.31In the Money	$0.25In the Money	$-0.18In the Money	482In the Money	---In the Money
BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.24Near the Money	1,139Near the Money	---Near the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$0.67In the Money	$0.75In the Money	$0.68In the Money	$0.01In the Money	153In the Money	---In the Money
BILINear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.12Near the Money	199Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$1.17In the Money	$1.24In the Money	$1.21In the Money	$0.19In the Money	68In the Money	---In the Money
BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	99Near the Money	---Near the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$1.60In the Money	$1.74In the Money	$1.72In the Money	$0.23In the Money	893In the Money	---In the Money
BILINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	135Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$2.03In the Money	$2.24In the Money	$2.27In the Money	$0.30In the Money	255In the Money	---In the Money
BILINear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-1.33Near the Money	979Near the Money	---Near the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$2.46In the Money	$2.80In the Money	$2.46In the Money	$-0.14In the Money	87In 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	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	$2.56In the Money	$3.60In the Money	$3.25In the Money	$0.19In the Money	159In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$3.00In the Money	$3.90In the Money	$3.77In the Money	$0.18In the Money	89In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$3.25In the Money	$5.15In the Money	$4.30In the Money	$0.30In the Money	153In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$4.65In the Money	$5.55In the Money	$4.73In the Money	$0.25In the Money	559In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	BILIIn the Money	$5.10In the Money	$5.40In the Money	$5.24In the Money	$0.29In the Money	5In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$4.55In the Money	$5.90In the Money	$5.80In the Money	$0.30In the Money	30In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.37Out of the Money	69Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	BILIIn the Money	$5.85In the Money	$6.00In the Money	$6.20In the Money	$3.42In the Money	91In 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	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$6.55In the Money	$6.95In the Money	$6.40In the Money	$-0.25In the Money	3In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$6.80In the Money	$7.10In the Money	$7.05In the Money	$3.35In the Money	5In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	$7.35In the Money	$7.50In the Money	$7.90In the Money	$2.90In the Money	270In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	36Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	BILIIn the Money	$8.35In the Money	$8.50In the Money	$9.10In the Money	$3.10In the Money	1,313In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	BILIIn the Money	$8.00In the Money	$10.00In the Money	$9.90In the Money	$0.00In the Money	10In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	104Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	$9.35In the Money	$9.50In the Money	$9.15In the Money	$1.95In the Money	110In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	BILIIn the Money	$10.35In the Money	$11.25In the Money	$10.35In the Money	$2.40In the Money	1,020In 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	41Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$11.55In the Money	$12.05In the Money	$11.73In the Money	$0.33In the Money	7In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	$12.35In the Money	$12.70In the Money	$13.25In the Money	$0.00In the Money	1,160In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	BILIIn the Money	$13.35In the Money	$13.90In the Money	$14.30In the Money	$0.00In the Money	1,190In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	BILIIn the Money	$14.15In the Money	$14.85In the Money	$14.30In the Money	$0.00In the Money	905In the Money	---In the Money
BILIOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	BILIIn the Money	$15.15In the Money	$15.50In the Money	$16.40In the Money	$0.00In the Money	25In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	BILIIn the Money	$12.45In the Money	$12.70In the Money	$12.90In the Money	$0.00In the Money	10In the Money	---In the Money
BILIOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.31Out of the Money	$0.38Out of the Money	$0.21Out of the Money	$0.00Out of the Money	106Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2,452Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	977Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.01Out of the Money	$0.48Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.19Out of the Money	$0.27Out of the Money	$0.16Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.02Out of the Money	$0.57Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	75Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.03Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.15Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.05Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	BILIIn the Money	---In the Money	---In the Money	---In the Money	---In 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 15, 2024)

Put Options (expires Friday November 15, 2024)