Stocks Options

LAST PRICE
26.7300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
29.6000/ 11
Ask / Lots
29.6600/ 5
Open / Previous Close
--- / 26.7300
Day Range
---
52 Week Range
Low 8.8000
High 26.8965
Volume
2,282,895
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 69.558

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$9.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$9.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BILIIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BILIIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$10.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
BILIIn the Money	---In the Money	---In the Money	$6.70In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	---In the Money	---In the Money	$2.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$12.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
BILIIn the Money	---In the Money	---In 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	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BILIIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
BILIIn the Money	---In the Money	---In the Money	$2.28In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
BILIIn the Money	---In the Money	---In the Money	$2.06In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$14.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
BILIIn the Money	---In the Money	---In the Money	$9.05In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$14.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
BILIIn the Money	---In the Money	---In the Money	$11.25In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$15.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
BILIIn the Money	---In the Money	---In the Money	$11.15In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$15.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
BILIIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	300In the Money	Filter Table By Strike Price of$16.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
BILIIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$16.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BILIIn the Money	---In the Money	---In the Money	$9.45In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$17.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,131Out of the Money
BILIIn the Money	---In the Money	---In the Money	$6.19In the Money	$0.00In the Money	---In the Money	360In the Money	Filter Table By Strike Price of$17.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	815Out of the Money
BILIIn the Money	---In the Money	---In the Money	$5.36In the Money	$0.00In the Money	---In the Money	563In the Money	Filter Table By Strike Price of$18.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	878Out of the Money
BILIIn the Money	---In the Money	---In the Money	$8.11In the Money	$0.00In the Money	---In the Money	245In the Money	Filter Table By Strike Price of$18.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	667Out of the Money
BILIIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$19.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
BILIIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$19.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	574Out of the Money
BILIIn the Money	---In the Money	---In the Money	$6.66In the Money	$0.00In the Money	---In the Money	285In the Money	Filter Table By Strike Price of$20.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,101Out of the Money
BILIIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$20.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	672Out of the Money
BILIIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	366In the Money	Filter Table By Strike Price of$21.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	720Out of the Money
BILIIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	513In the Money	Filter Table By Strike Price of$21.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	423Out of the Money
BILIIn the Money	---In the Money	---In the Money	$4.78In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$22.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,810Out of the Money
BILIIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	758In the Money	Filter Table By Strike Price of$22.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money
BILIIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	566In the Money	Filter Table By Strike Price of$23.00	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	650Out of the Money
BILIIn the Money	---In the Money	---In the Money	$3.48In the Money	$0.00In the Money	---In the Money	445In the Money	Filter Table By Strike Price of$23.50	BILIOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
BILIIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	263In the Money	Filter Table By Strike Price of$24.00	BILINear the Money	---Near the Money	---Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	889Near the Money
BILIIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	---In the Money	492In the Money	Filter Table By Strike Price of$24.50	BILINear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	241Near the Money
BILIIn the Money	---In the Money	---In the Money	$2.33In the Money	$0.00In the Money	---In the Money	1,325In the Money	Filter Table By Strike Price of$25.00	BILINear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	357Near the Money
BILIIn the Money	---In the Money	---In the Money	$1.97In the Money	$0.00In the Money	---In the Money	628In the Money	Filter Table By Strike Price of$25.50	BILINear the Money	---Near the Money	---Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	262Near the Money
BILIIn the Money	---In the Money	---In the Money	$1.77In the Money	$0.00In the Money	---In the Money	1,056In the Money	Filter Table By Strike Price of$26.00	BILINear the Money	---Near the Money	---Near the Money	$1.09Near the Money	$0.00Near the Money	---Near the Money	285Near the Money
BILIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.64Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	623Underlying issue's last price	Filter Table By Strike Price of$26.50Underlying issue's last price	BILIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.27Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	28Underlying issue's last price
BILINear the Money	---Near the Money	---Near the Money	$1.38Near the Money	$0.00Near the Money	---Near the Money	392Near the Money	Filter Table By Strike Price of$27.00	BILIIn the Money	---In the Money	---In the Money	$1.70In the Money	$0.00In the Money	---In the Money	15In the Money
BILINear the Money	---Near the Money	---Near the Money	$1.22Near the Money	$0.00Near the Money	---Near the Money	370Near the Money	Filter Table By Strike Price of$27.50	BILIIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	27In the Money
BILINear the Money	---Near the Money	---Near the Money	$1.02Near the Money	$0.00Near the Money	---Near the Money	462Near the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILINear the Money	---Near the Money	---Near the Money	$0.86Near the Money	$0.00Near the Money	---Near the Money	331Near the Money	Filter Table By Strike Price of$28.50	BILIIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	2In the Money
BILINear the Money	---Near the Money	---Near the Money	$0.72Near the Money	$0.00Near the Money	---Near the Money	79Near the Money	Filter Table By Strike Price of$29.00	BILIIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	2In the Money
BILINear the Money	---Near the Money	---Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	21Near the Money	Filter Table By Strike Price of$29.50	BILIIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	356Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	13In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$30.50	BILIIn the Money	---In the Money	---In the Money	$6.95In the Money	$0.00In the Money	---In the Money	2In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	1,065Out of the Money	Filter Table By Strike Price of$31.50	BILIIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	5In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$32.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	416Out of the Money	Filter Table By Strike Price of$32.50	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out 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$33.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out 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$34.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out 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$35.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out 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$36.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out 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	---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	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out 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$39.00	BILIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	---Out 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$40.00	BILIIn the Money	---In the Money	---In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)