Stocks Options

LAST PRICE
18.5200
TODAY'S CHANGE (%)
Trending Down-0.5700 (-2.9859%)

Bid / Lots
18.5300/ 10
Ask / Lots
18.6400/ 3
Open / Previous Close
18.7900 / 19.0900
Day Range
Low 18.4323
High 18.8400
52 Week Range
Low 8.8000
High 31.7700
Volume
3,472,376
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 73.905

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$12.75In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	BILIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$11.30In the Money	$14.55In 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	$0.70Out 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	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	BILIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.65In the Money	$12.30In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.80In the Money	$11.35In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.70In the Money	$9.05In the Money	$12.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.30In the Money	$7.95In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.30In the Money	$6.70In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.80In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	BILIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.30In the Money	$5.70In the Money	$7.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.00	BILIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$4.85In the Money	$5.15In 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	$4.30In the Money	$6.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$3.25In the Money	$5.05In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
BILIIn the Money	$3.25In the Money	$3.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
BILIIn the Money	$2.84In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	BILIOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BILIIn the Money	$2.32In the Money	$2.63In the Money	$5.22In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$16.00	BILINear the Money	---Near the Money	$0.10Near the Money	$0.03Near the Money	$0.01Near the Money	10Near the Money	32Near the Money
BILIIn the Money	$1.89In the Money	$2.13In the Money	$4.93In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$16.50	BILINear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	8Near the Money	162Near the Money
BILIIn the Money	$1.54In the Money	$1.63In the Money	$1.59In the Money	$-0.59In the Money	1In the Money	168In the Money	Filter Table By Strike Price of$17.00	BILINear the Money	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.02Near the Money	61Near the Money	1,439Near the Money
BILIIn the Money	$1.08In the Money	$1.29In the Money	$1.33In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$17.50	BILINear the Money	$0.09Near the Money	$0.11Near the Money	$0.12Near the Money	$0.04Near the Money	11Near the Money	288Near the Money
BILIIn the Money	$0.72In the Money	$0.81In the Money	$0.71In the Money	$-0.61In the Money	384In the Money	805In the Money	Filter Table By Strike Price of$18.00	BILINear the Money	$0.21Near the Money	$0.24Near the Money	$0.24Near the Money	$0.06Near the Money	84Near the Money	192Near the Money
BILIUnderlying issue's last price	$0.44Underlying issue's last price	$0.61Underlying issue's last price	$0.45Underlying issue's last price	$-0.45Underlying issue's last price	59Underlying issue's last price	163Underlying issue's last price	Filter Table By Strike Price of$18.50Underlying issue's last price	BILIUnderlying issue's last price	$0.41Underlying issue's last price	$0.46Underlying issue's last price	$0.46Underlying issue's last price	$0.17Underlying issue's last price	33Underlying issue's last price	754Underlying issue's last price
BILINear the Money	$0.25Near the Money	$0.29Near the Money	$0.29Near the Money	$-0.36Near the Money	201Near the Money	916Near the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$0.59In the Money	$0.76In the Money	$0.79In the Money	$0.29In the Money	16In the Money	3,621In the Money
BILINear the Money	$0.14Near the Money	$0.17Near the Money	$0.15Near the Money	$-0.24Near the Money	80Near the Money	1,366Near the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$0.96In the Money	$1.16In the Money	$1.18In the Money	$0.42In the Money	1In the Money	199In the Money
BILINear the Money	$0.08Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.17Near the Money	305Near the Money	3,754Near the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$1.50In the Money	$1.60In the Money	$1.59In the Money	$0.46In the Money	10In the Money	842In the Money
BILINear the Money	$0.04Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.12Near the Money	79Near the Money	325Near the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$1.91In the Money	$2.16In the Money	$2.08In the Money	$0.43In the Money	2In the Money	85In the Money
BILINear the Money	$0.02Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.07Near the Money	285Near the Money	506Near the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$2.40In the Money	$2.56In the Money	$2.50In the Money	$0.49In the Money	23In the Money	580In the Money
BILINear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.04Near the Money	181Near the Money	467Near the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	$2.90In the Money	$3.05In the Money	$3.29In the Money	$0.00In the Money	---In the Money	63In 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	9Out of the Money	483Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$3.45In the Money	$3.55In the Money	$3.50In the Money	$0.45In the Money	30In the Money	250In the Money
BILIOut of the Money	---Out of the Money	$0.43Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	352Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$3.90In the Money	$4.05In the Money	$4.00In the Money	$0.50In the Money	12In the Money	202In the Money
BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	21Out of the Money	446Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$4.40In the Money	$4.55In the Money	$3.96In the Money	$0.00In the Money	---In the Money	105In the Money
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	847Out of the Money	Filter Table By Strike Price of$23.50	BILIIn the Money	$4.90In the Money	$5.05In the Money	$5.26In the Money	$0.00In the Money	---In the Money	184In the Money
BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,636Out of the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$5.40In the Money	$5.55In the Money	$5.20In the Money	$0.00In the Money	---In the Money	320In the Money
BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$24.50	BILIIn the Money	$5.90In the Money	$6.05In the Money	$6.44In the Money	$0.00In the Money	---In the Money	46In 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	211Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$6.40In the Money	$6.55In the Money	$2.93In the Money	$0.00In the Money	---In the Money	13In the Money
BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.14Out of the Money	1Out of the Money	101Out of the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$6.90In the Money	$7.05In the Money	$3.28In the Money	$0.00In the Money	---In the Money	36In the Money
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	369Out of the Money	Filter Table By Strike Price of$26.00	BILIIn the Money	$7.40In the Money	$7.55In the Money	$4.69In the Money	$0.00In the Money	---In the Money	12In the Money
BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,765Out of the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	$7.90In the Money	$8.60In the Money	$3.80In the Money	$0.00In the Money	---In the Money	9In the Money
BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money	Filter Table By Strike Price of$27.00	BILIIn the Money	$8.35In the Money	$8.60In the Money	$8.49In the Money	$2.29In the Money	2In the Money	22In the Money
BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$27.50	BILIIn the Money	$8.60In the Money	$9.20In the Money	$4.40In the Money	$0.00In the Money	---In the Money	38In the Money
BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.33Out of the Money	$0.32Out of the Money	6Out of the Money	90Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	$8.15In the Money	$10.55In the Money	$9.19In the Money	$0.00In the Money	---In the Money	19In the Money
BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$28.50	BILIIn the Money	$9.90In the Money	$10.20In the Money	$6.81In 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	$0.18Out of the Money	$-0.03Out of the Money	12Out of the Money	25Out of the Money	Filter Table By Strike Price of$29.00	BILIIn the Money	$9.35In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	633Out of the Money	Filter Table By Strike Price of$29.50	BILIIn the Money	$10.85In the Money	$12.20In the Money	$6.50In 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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$11.40In the Money	$11.95In the Money	$8.24In the Money	$0.00In the Money	---In the Money	20In the Money
BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$30.50	BILIIn the Money	$11.70In the Money	$12.20In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	$12.25In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$31.50	BILIIn the Money	$12.85In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$32.00	BILIIn the Money	$13.35In 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	$0.50Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	BILIIn the Money	$13.80In the Money	$14.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$33.00	BILIIn the Money	$14.30In the Money	$14.85In 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	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$33.50	BILIIn the Money	$14.90In the Money	$15.05In the Money	$11.00In the Money	$0.00In the Money	---In the Money	9In the Money
BILIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$34.00	BILIIn the Money	$15.30In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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$34.50	BILIIn the Money	$15.75In the Money	$17.85In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$35.00	BILIIn the Money	$14.40In 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	$0.75Out 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$35.50	BILIIn the Money	$16.85In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$36.00	BILIIn the Money	$17.35In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out 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$36.50	BILIIn the Money	$17.85In the Money	$18.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out 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$37.00	BILIIn the Money	$18.35In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.75Out 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$38.00	BILIIn the Money	$19.35In the Money	$20.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$39.00	BILIIn the Money	$20.30In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$40.00	BILIIn the Money	$21.30In the Money	$21.65In the Money	$18.01In 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 22, 2024)

Put Options (expires Friday November 22, 2024)