NasdaqGS - Delayed Quote USD

Bilibili Inc. (BILI)

Compare
16.72
-0.87
(-4.95%)
At close: January 31 at 4:00:01 PM EST
16.77
+0.05
+(0.30%)
After hours: 7:58:03 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BILI250207C00013000 1/24/2025 11:52 AM 13 3.75 3.60 3.85 0.00 0.00% 4 8 78.13%
BILI250207C00014500 1/22/2025 10:21 AM 14.5 2.11 2.13 2.39 0.00 0.00% - 3 67.19%
BILI250207C00015000 1/30/2025 10:57 AM 15 2.46 1.60 1.84 0.00 0.00% 6 6 73.83%
BILI250207C00015500 1/31/2025 3:24 PM 15.5 1.35 1.38 1.42 -0.93 -40.79% 3 15 67.97%
BILI250207C00016000 1/31/2025 2:49 PM 16 1.01 1.01 1.06 -0.68 -40.24% 20 137 67.38%
BILI250207C00016500 1/31/2025 3:45 PM 16.5 0.74 0.72 0.77 -0.55 -42.64% 148 28 68.56%
BILI250207C00017000 1/31/2025 3:54 PM 17 0.51 0.50 0.54 -0.65 -56.03% 400 734 69.92%
BILI250207C00017500 1/31/2025 3:48 PM 17.5 0.36 0.35 0.38 -0.47 -56.63% 1,222 2,366 72.66%
BILI250207C00018000 1/31/2025 3:57 PM 18 0.25 0.25 0.27 -0.34 -57.63% 1,003 1,532 75.98%
BILI250207C00018500 1/31/2025 3:22 PM 18.5 0.17 0.17 0.20 -0.32 -65.31% 1,564 1,054 79.10%
BILI250207C00019000 1/31/2025 3:03 PM 19 0.13 0.12 0.16 -0.18 -58.06% 155 1,035 83.59%
BILI250207C00019500 1/31/2025 2:18 PM 19.5 0.10 0.09 0.11 -0.15 -60.00% 459 1,003 85.94%
BILI250207C00020000 1/31/2025 3:31 PM 20 0.08 0.07 0.10 -0.11 -57.89% 120 2,255 92.19%
BILI250207C00020500 1/30/2025 12:08 PM 20.5 0.15 0.04 0.08 0.00 0.00% 25 222 93.75%
BILI250207C00021000 1/31/2025 2:20 PM 21 0.06 0.03 0.07 -0.07 -53.85% 11 36 98.44%
BILI250207C00021500 1/30/2025 2:45 PM 21.5 0.12 0.00 0.06 0.00 0.00% 21 33 96.88%
BILI250207C00022000 1/17/2025 11:17 AM 22 0.17 0.00 0.05 0.00 0.00% 5 6 100.78%
BILI250207C00022500 1/13/2025 11:23 AM 22.5 0.12 0.00 0.99 0.00 0.00% 1 5 217.19%
BILI250207C00023000 1/31/2025 2:53 PM 23 0.02 0.00 0.50 -0.11 -84.62% 5 1 183.98%
BILI250207C00023500 1/22/2025 9:37 AM 23.5 0.04 0.00 0.38 0.00 0.00% 30 16 178.91%
BILI250207C00024000 1/2/2025 3:00 PM 24 0.20 0.00 0.93 0.00 0.00% - 3 240.23%
BILI250207C00030000 1/24/2025 10:53 AM 30 0.01 0.00 0.24 0.00 0.00% 10 10 241.41%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BILI250207P00014000 1/22/2025 11:00 AM 14 0.08 0.00 0.49 0.00 0.00% 3 3 132.03%
BILI250207P00014500 1/31/2025 3:54 PM 14.5 0.04 0.03 0.05 -0.01 -20.00% 2 997 67.19%
BILI250207P00015000 1/31/2025 3:50 PM 15 0.07 0.07 0.10 0.03 75.00% 55 104 66.41%
BILI250207P00015500 1/31/2025 3:48 PM 15.5 0.17 0.16 0.18 0.10 142.86% 62 235 66.41%
BILI250207P00016000 1/31/2025 3:10 PM 16 0.35 0.29 0.32 0.20 133.33% 92 835 66.02%
BILI250207P00016500 1/31/2025 3:59 PM 16.5 0.50 0.48 0.53 0.28 127.27% 226 427 66.41%
BILI250207P00017000 1/31/2025 3:05 PM 17 0.88 0.76 0.91 0.49 125.64% 332 722 73.63%
BILI250207P00017500 1/31/2025 3:05 PM 17.5 1.22 1.10 1.15 0.56 84.85% 5 272 70.31%
BILI250207P00018000 1/31/2025 10:21 AM 18 1.53 1.50 1.95 0.55 56.12% 18 123 99.22%
BILI250207P00018500 1/30/2025 2:07 PM 18.5 1.18 1.93 1.97 0.00 0.00% 40 42 76.56%
BILI250207P00019000 1/31/2025 12:35 PM 19 2.03 2.38 2.66 0.30 17.34% 3 38 100.39%
BILI250207P00020000 1/24/2025 12:50 PM 20 3.30 2.94 3.55 0.00 0.00% 1 1 128.91%
BILI250207P00021000 1/22/2025 3:42 PM 21 4.67 4.10 4.55 0.00 0.00% 28 5 96.88%
BILI250207P00025000 1/13/2025 1:21 PM 25 9.00 8.05 8.55 0.00 0.00% - 0 134.38%

Related Tickers

NTES NetEase, Inc.
102.85
-1.94%
 
SKLZ Skillz Inc.
6.65
+0.91%
 
EA Electronic Arts Inc.
122.91
+3.56%
 
RBLX Roblox Corporation
71.07
-0.43%
 
NTDOY Nintendo Co., Ltd.
16.35
-0.06%
 
TTWO Take-Two Interactive Software, Inc.
185.51
-2.99%
 
SOHU Sohu.com Limited
12.59
-2.02%
 
PLTK Playtika Holding Corp.
7.17
-2.71%
 
DDI DoubleDown Interactive Co., Ltd.
9.75
-2.50%
 
BHAT Blue Hat Interactive Entertainment Technology
0.0361
-9.75%