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 74.139

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	$11.35In the Money	$15.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$10.95In the Money	$13.65In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$10.25In the Money	$12.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$9.40In the Money	$11.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.70In the Money	$9.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$8.15In the Money	$8.45In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$7.15In the Money	$7.40In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$6.20In the Money	$6.50In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.70In 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$12.50	BILIOut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$5.15In the Money	$5.50In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$4.65In the Money	$5.00In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$4.10In the Money	$4.50In 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	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$2.92In 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$14.50	BILIOut of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$3.20In the Money	$3.50In 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	$0.02Out of the Money	$0.44Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
BILIIn the Money	$2.76In the Money	$2.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	BILINear the Money	$0.01Near the Money	$0.25Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	12Near the Money
BILIIn the Money	$2.28In the Money	$2.42In 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	$0.04Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.03Near the Money	6Near the Money	41Near the Money
BILIIn the Money	$1.87In the Money	$1.95In 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	$0.08Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.05Near the Money	43Near the Money	140Near the Money
BILIIn the Money	$1.39In the Money	$1.48In the Money	$1.48In the Money	$-0.32In the Money	126In the Money	44In the Money	Filter Table By Strike Price of$17.00	BILINear the Money	$0.15Near the Money	$0.17Near the Money	$0.18Near the Money	$-0.04Near the Money	716Near the Money	1,594Near the Money
BILIIn the Money	$1.03In the Money	$1.12In the Money	$1.12In the Money	$-0.22In the Money	50In the Money	23In the Money	Filter Table By Strike Price of$17.50	BILINear the Money	$0.27Near the Money	$0.30Near the Money	$0.31Near the Money	$-0.01Near the Money	29Near the Money	245Near the Money
BILIUnderlying issue's last price	$0.78Underlying issue's last price	$0.82Underlying issue's last price	$0.79Underlying issue's last price	$-0.18Underlying issue's last price	615Underlying issue's last price	629Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	BILIUnderlying issue's last price	$0.46Underlying issue's last price	$0.50Underlying issue's last price	$0.52Underlying issue's last price	$0.07Underlying issue's last price	55Underlying issue's last price	153Underlying issue's last price
BILINear the Money	$0.54Near the Money	$0.58Near the Money	$0.53Near the Money	$-0.27Near the Money	116Near the Money	148Near the Money	Filter Table By Strike Price of$18.50	BILIIn the Money	$0.72In the Money	$0.77In the Money	$0.78In the Money	$0.05In the Money	78In the Money	715In the Money
BILINear the Money	$0.38Near the Money	$0.41Near the Money	$0.40Near the Money	$-0.23Near the Money	431Near the Money	644Near the Money	Filter Table By Strike Price of$19.00	BILIIn the Money	$1.05In the Money	$1.10In the Money	$1.11In the Money	$0.04In the Money	52In the Money	3,606In the Money
BILINear the Money	$0.26Near the Money	$0.30Near the Money	$0.28Near the Money	$-0.17Near the Money	99Near the Money	1,454Near the Money	Filter Table By Strike Price of$19.50	BILIIn the Money	$1.43In the Money	$1.49In the Money	$1.55In the Money	$0.09In the Money	21In the Money	190In the Money
BILINear the Money	$0.20Near the Money	$0.22Near the Money	$0.20Near the Money	$-0.13Near the Money	3,492Near the Money	487Near the Money	Filter Table By Strike Price of$20.00	BILIIn the Money	$1.85In the Money	$1.99In the Money	$1.86In the Money	$0.01In the Money	179In the Money	761In the Money
BILINear the Money	$0.13Near the Money	$0.17Near the Money	$0.13Near the Money	$-0.14Near the Money	25Near the Money	380Near the Money	Filter Table By Strike Price of$20.50	BILIIn the Money	$2.29In the Money	$2.37In the Money	$2.38In the Money	$0.00In the Money	51In the Money	69In the Money
BILINear the Money	$0.11Near the Money	$0.13Near the Money	$0.11Near the Money	$-0.09Near the Money	37Near the Money	363Near the Money	Filter Table By Strike Price of$21.00	BILIIn the Money	$2.63In the Money	$2.95In the Money	$2.87In the Money	$0.25In the Money	59In the Money	556In the Money
BILIOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	119Out of the Money	357Out of the Money	Filter Table By Strike Price of$21.50	BILIIn the Money	$3.20In the Money	$3.35In the Money	$3.29In the Money	$0.00In the Money	---In the Money	63In the Money
BILIOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	61Out of the Money	279Out of the Money	Filter Table By Strike Price of$22.00	BILIIn the Money	$3.70In the Money	$3.80In the Money	$3.80In the Money	$0.25In the Money	32In the Money	295In the Money
BILIOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	347Out of the Money	Filter Table By Strike Price of$22.50	BILIIn the Money	$3.70In the Money	$4.30In the Money	$3.95In the Money	$-0.23In the Money	9In the Money	169In the Money
BILIOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	11Out of the Money	470Out of the Money	Filter Table By Strike Price of$23.00	BILIIn the Money	$4.70In the Money	$4.75In the Money	$4.75In the Money	$0.25In the Money	50In the Money	103In the Money
BILIOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	26Out of the Money	852Out of the Money	Filter Table By Strike Price of$23.50	BILIIn the Money	$5.15In the Money	$5.30In the Money	$5.26In the Money	$0.16In the Money	2In the Money	182In the Money
BILIOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	3,109Out of the Money	3,619Out of the Money	Filter Table By Strike Price of$24.00	BILIIn the Money	$5.65In the Money	$5.80In the Money	$5.78In the Money	$0.61In the Money	14In the Money	308In the Money
BILIOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	33Out of the Money	192Out of the Money	Filter Table By Strike Price of$24.50	BILIIn the Money	$6.15In the Money	$6.35In the Money	$6.44In the Money	$0.28In the Money	5In the Money	46In the Money
BILIOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	7Out of the Money	233Out of the Money	Filter Table By Strike Price of$25.00	BILIIn the Money	$6.65In the Money	$6.80In the Money	$2.93In the Money	$0.00In the Money	---In the Money	13In the Money
BILIOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	2Out of the Money	106Out of the Money	Filter Table By Strike Price of$25.50	BILIIn the Money	$7.10In the Money	$7.35In the Money	$3.28In the Money	$0.00In the Money	---In the Money	36In the Money
BILIOut of the Money	$0.01Out of the Money	$0.03Out 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	$7.65In the Money	$7.85In the Money	$4.69In the Money	$0.00In the Money	---In the Money	12In the Money
BILIOut of the Money	$0.02Out of the Money	$0.45Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,758Out of the Money	Filter Table By Strike Price of$26.50	BILIIn the Money	$8.10In the Money	$8.40In the Money	$3.80In the Money	$0.00In the Money	---In the Money	9In the Money
BILIOut of the Money	$0.01Out of the Money	$0.44Out 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	$8.65In the Money	$8.85In the Money	$6.20In the Money	$0.00In the Money	---In the Money	22In the Money
BILIOut of the Money	$0.01Out of the Money	$0.44Out 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	$9.15In the Money	$9.35In the Money	$4.40In the Money	$0.00In the Money	---In the Money	38In the Money
BILIOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.01Out of the Money	2Out of the Money	87Out of the Money	Filter Table By Strike Price of$28.00	BILIIn the Money	$9.55In the Money	$9.85In the Money	$9.19In the Money	$2.95In the Money	20In the Money	21In the Money
BILIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.36Out of the Money	$0.09Out of the Money	14Out of the Money	54Out of the Money	Filter Table By Strike Price of$28.50	BILIIn the Money	$10.05In the Money	$10.30In the Money	$6.81In the Money	$0.00In the Money	---In the Money	22In the Money
BILIOut of the Money	---Out of the Money	$0.14Out of the Money	$0.21Out 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	$10.55In the Money	$10.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.43Out 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	$11.10In the Money	$11.35In the Money	$6.50In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.09Out 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	$11.55In the Money	$11.85In the Money	$8.24In the Money	$0.00In the Money	---In the Money	20In the Money
BILIOut of the Money	---Out of the Money	$0.42Out 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	$11.80In 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	$0.42Out 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	$12.50In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.42Out 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	$12.35In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.42Out 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	$12.80In 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	$0.42Out 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	$14.05In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.42Out 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	$13.80In 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	$0.42Out 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	$13.70In the Money	$15.40In the Money	$11.00In the Money	$0.00In the Money	---In the Money	9In the Money
BILIOut of the Money	---Out of the Money	$0.25Out 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	$15.55In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.42Out 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	$16.05In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.42Out 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	$16.10In the Money	$16.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.42Out 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	$17.05In 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	$0.42Out 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	$17.55In the Money	$18.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.42Out 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	$18.10In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.42Out 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	$18.55In the Money	$19.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.42Out 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	$19.55In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	---Out of the Money	$0.41Out 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	$20.55In 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	$0.41Out 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	$21.55In the Money	$21.80In 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)