Stocks Options

LAST PRICE
19.2900
TODAY'S CHANGE (%)
Trending Up0.7700 (4.1577%)

Bid / Lots
19.2900/ 3
Ask / Lots
19.3000/ 19
Open / Previous Close
19.0900 / 18.5200
Day Range
Low 18.9200
High 19.3700
52 Week Range
Low 8.8000
High 31.7700
Volume
3,108,344
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	$13.05In the Money	$15.05In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$12.35In the Money	$13.85In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$12.10In the Money	$13.25In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$11.15In the Money	$11.45In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$10.10In the Money	$10.45In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.15In the Money	$9.40In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.20In the Money	$8.50In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.20In the Money	$7.35In 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	$6.65In the Money	$6.90In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.25In the Money	$6.40In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.75In the Money	$5.95In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.25In the Money	$5.40In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$4.75In the Money	$4.90In 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	$4.25In the Money	$4.40In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	58Out of the Money
BILIIn the Money	$3.75In the Money	$3.95In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BILIIn the Money	$3.25In the Money	$3.45In the Money	$5.22In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$16.00	BILIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
BILIIn the Money	$2.67In the Money	$2.91In 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	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	116Near the Money	169Near the Money
BILIIn the Money	$2.29In the Money	$2.41In the Money	$2.32In the Money	$0.73In the Money	2In the Money	168In the Money	Filter Table By Strike Price of$17.00	BILINear the Money	---Near the Money	$0.25Near the Money	$0.03Near the Money	$-0.01Near the Money	22Near the Money	1,467Near the Money
BILIIn the Money	$1.79In the Money	$1.91In the Money	$1.82In the Money	$0.49In the Money	30In the Money	32In the Money	Filter Table By Strike Price of$17.50	BILINear the Money	$0.02Near the Money	$0.04Near the Money	$0.05Near the Money	$-0.07Near the Money	3Near the Money	296Near the Money
BILIIn the Money	$1.35In the Money	$1.45In the Money	$1.33In the Money	$0.62In the Money	36In the Money	772In the Money	Filter Table By Strike Price of$18.00	BILINear the Money	$0.04Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.19Near the Money	59Near the Money	256Near the Money
BILIIn the Money	$0.90In the Money	$0.96In the Money	$0.93In the Money	$0.48In the Money	87In the Money	193In the Money	Filter Table By Strike Price of$18.50	BILINear the Money	$0.11Near the Money	$0.14Near the Money	$0.11Near the Money	$-0.35Near the Money	35Near the Money	774Near the Money
BILIUnderlying issue's last price	$0.55Underlying issue's last price	$0.59Underlying issue's last price	$0.56Underlying issue's last price	$0.27Underlying issue's last price	250Underlying issue's last price	996Underlying issue's last price	Filter Table By Strike Price of$19.00Underlying issue's last price	BILIUnderlying issue's last price	$0.25Underlying issue's last price	$0.27Underlying issue's last price	$0.28Underlying issue's last price	$-0.51Underlying issue's last price	153Underlying issue's last price	3,628Underlying issue's last price
BILINear the Money	$0.29Near the Money	$0.33Near the Money	$0.32Near the Money	$0.17Near the Money	79Near the Money	1,384Near the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$0.49In the Money	$0.52In the Money	$0.57In the Money	$-0.61In the Money	14In the Money	200In the Money
BILINear the Money	$0.16Near the Money	$0.18Near the Money	$0.15Near the Money	$0.06Near the Money	315Near the Money	3,695Near the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$0.83In the Money	$0.87In the Money	$0.87In the Money	$-0.72In the Money	35In the Money	832In the Money
BILINear the Money	$0.08Near the Money	$0.11Near the Money	$0.08Near the Money	$0.03Near the Money	102Near the Money	341Near the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$1.26In the Money	$1.32In the Money	$2.08In the Money	$0.00In the Money	---In the Money	85In the Money
BILINear the Money	$0.04Near the Money	$0.06Near the Money	$0.05Near the Money	$0.00Near the Money	104Near the Money	428Near the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$1.72In the Money	$1.79In the Money	$1.84In the Money	$-0.66In the Money	1In the Money	579In the Money
BILINear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	59Near the Money	475Near the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	$2.16In the Money	$2.30In the Money	$3.29In the Money	$0.00In the Money	---In the Money	63In the Money
BILINear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	96Near the Money	476Near the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$2.66In the Money	$2.81In the Money	$3.50In the Money	$0.00In the Money	---In the Money	228In the Money
BILIOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	352Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$3.15In the Money	$3.25In the Money	$4.00In the Money	$0.00In the Money	---In the Money	195In 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	26Out of the Money	448Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$3.65In the Money	$3.75In the Money	$3.96In the Money	$0.00In the Money	---In the Money	105In the Money
BILIOut of the Money	---Out of the Money	$0.10Out 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	$4.15In the Money	$4.25In the Money	$4.40In the Money	$-0.86In the Money	1In the Money	184In 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	3,636Out of the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$4.65In the Money	$4.75In the Money	$4.70In the Money	$-0.50In the Money	2In the Money	286In 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	$5.15In the Money	$5.30In the Money	$6.44In the Money	$0.00In the Money	---In the Money	46In the Money
BILIOut of the Money	---Out of the Money	$0.01Out 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	$5.60In the Money	$5.80In the Money	$2.93In the Money	$0.00In the Money	---In the Money	13In the Money
BILIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$6.10In the Money	$6.35In the Money	$3.28In the Money	$0.00In the Money	---In the Money	36In the Money
BILIOut of the Money	---Out of the Money	$0.04Out 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	$6.60In the Money	$6.75In the Money	$4.69In the Money	$0.00In the Money	---In the Money	1In 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	1,765Out of the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	$7.10In the Money	$7.30In 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	$7.60In the Money	$7.75In the Money	$8.49In the Money	$0.00In the Money	---In the Money	22In 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	44Out of the Money	Filter Table By Strike Price of$27.50	BILIIn the Money	$8.10In the Money	$8.25In 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	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	$8.60In the Money	$8.80In the Money	$9.19In 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	$0.36Out 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	$9.05In the Money	$9.35In 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	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$29.00	BILIIn the Money	$9.60In the Money	$9.75In 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	$10.10In the Money	$10.25In 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	$0.02Out of the Money	$-0.16Out of the Money	1Out of the Money	164Out of the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$10.55In the Money	$10.80In the Money	$8.24In 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	$0.33Out 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	$10.95In the Money	$11.30In 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	$0.30Out 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	$11.65In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.02Out 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	$11.25In 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	$0.50Out 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	$12.55In the Money	$12.75In 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	$12.75In the Money	$15.30In 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	$0.24Out 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	$13.20In the Money	$13.85In 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	$13.85In the Money	$14.35In the Money	$11.00In the Money	$0.00In the Money	---In the Money	9In the Money
BILIOut of the Money	---Out of the Money	$0.05Out 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	$14.10In the Money	$15.65In 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	$0.00Out 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	$13.25In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$14.10In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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$35.50	BILIIn the Money	$16.05In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$14.75In the Money	$17.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$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$36.50	BILIIn the Money	$17.10In 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	$0.50Out 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$37.00	BILIIn the Money	$16.75In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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$38.00	BILIIn the Money	$17.80In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$19.55In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.50Out 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	$19.15In the Money	$22.15In 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)