S&P 500   2,749.98 (+3.41%)
DOW   23,433.57 (+3.44%)
QQQ   200.57 (+2.12%)
AAPL   266.07 (+2.56%)
FB   174.28 (+3.23%)
MSFT   165.13 (+1.00%)
GOOGL   1,207.00 (+2.07%)
AMZN   2,043.00 (+1.56%)
CGC   14.83 (+2.28%)
NVDA   266.95 (+3.06%)
BABA   195.98 (-1.02%)
MU   48.29 (+3.76%)
GE   7.30 (+3.84%)
TSLA   548.84 (+0.62%)
AMD   48.79 (+2.59%)
T   29.89 (-0.63%)
ACB   0.85 (+6.23%)
F   5.03 (+6.79%)
NFLX   371.12 (-0.31%)
BAC   23.45 (+5.92%)
GILD   74.99 (+0.43%)
DIS   101.07 (-0.17%)
PRI   97.51 (+10.73%)
S&P 500   2,749.98 (+3.41%)
DOW   23,433.57 (+3.44%)
QQQ   200.57 (+2.12%)
AAPL   266.07 (+2.56%)
FB   174.28 (+3.23%)
MSFT   165.13 (+1.00%)
GOOGL   1,207.00 (+2.07%)
AMZN   2,043.00 (+1.56%)
CGC   14.83 (+2.28%)
NVDA   266.95 (+3.06%)
BABA   195.98 (-1.02%)
MU   48.29 (+3.76%)
GE   7.30 (+3.84%)
TSLA   548.84 (+0.62%)
AMD   48.79 (+2.59%)
T   29.89 (-0.63%)
ACB   0.85 (+6.23%)
F   5.03 (+6.79%)
NFLX   371.12 (-0.31%)
BAC   23.45 (+5.92%)
GILD   74.99 (+0.43%)
DIS   101.07 (-0.17%)
PRI   97.51 (+10.73%)
S&P 500   2,749.98 (+3.41%)
DOW   23,433.57 (+3.44%)
QQQ   200.57 (+2.12%)
AAPL   266.07 (+2.56%)
FB   174.28 (+3.23%)
MSFT   165.13 (+1.00%)
GOOGL   1,207.00 (+2.07%)
AMZN   2,043.00 (+1.56%)
CGC   14.83 (+2.28%)
NVDA   266.95 (+3.06%)
BABA   195.98 (-1.02%)
MU   48.29 (+3.76%)
GE   7.30 (+3.84%)
TSLA   548.84 (+0.62%)
AMD   48.79 (+2.59%)
T   29.89 (-0.63%)
ACB   0.85 (+6.23%)
F   5.03 (+6.79%)
NFLX   371.12 (-0.31%)
BAC   23.45 (+5.92%)
GILD   74.99 (+0.43%)
DIS   101.07 (-0.17%)
PRI   97.51 (+10.73%)
S&P 500   2,749.98 (+3.41%)
DOW   23,433.57 (+3.44%)
QQQ   200.57 (+2.12%)
AAPL   266.07 (+2.56%)
FB   174.28 (+3.23%)
MSFT   165.13 (+1.00%)
GOOGL   1,207.00 (+2.07%)
AMZN   2,043.00 (+1.56%)
CGC   14.83 (+2.28%)
NVDA   266.95 (+3.06%)
BABA   195.98 (-1.02%)
MU   48.29 (+3.76%)
GE   7.30 (+3.84%)
TSLA   548.84 (+0.62%)
AMD   48.79 (+2.59%)
T   29.89 (-0.63%)
ACB   0.85 (+6.23%)
F   5.03 (+6.79%)
NFLX   371.12 (-0.31%)
BAC   23.45 (+5.92%)
GILD   74.99 (+0.43%)
DIS   101.07 (-0.17%)
PRI   97.51 (+10.73%)
Log in

NASDAQ:BILIBilibili Options Chain and Prices

$26.20
-0.29 (-1.09 %)
(As of 04/8/2020 04:00 PM ET)
Add
Compare
Today's Range
$24.40
Now: $26.20
$26.50
50-Day Range
$20.19
MA: $24.75
$28.69
52-Week Range
$13.23
Now: $26.20
$29.28
Volume5.52 million shs
Average Volume6.39 million shs
Market Capitalization$8.54 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.13

Options Chain

Bilibili (NASDAQ:BILI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$40.00$0.025Call0328 (+1)1.22476 (+0.095262)0.017696
4/17/2020$35.00$0.025Call22,510 (-2)0.868529 (-0.01951)0.019937
4/17/2020$30.00$0.150Call1797,713 (-273)0.685564 (+0.020835)0.114266
4/17/2020$25.00$1.775Call4314,185 (-206)0.667241 (-0.029516)0.691459
4/17/2020$22.50$3.800Call534,463 (-14)0.697752 (-0.153627)0.925691
4/17/2020$20.00$6.250Call373,194 (-14)0.9582020.969255
4/17/2020$17.50$8.950Call01,893 (-1)1.88276 (+0.136866)0.934846
4/17/2020$15.00$11.400Call13112.3331 (+0.348549)0.955951
4/17/2020$12.50$13.700Call01100.6672411
4/17/2020$10.00$16.150Call09
4/17/2020$7.50$18.650Call029
4/17/2020$5.00$21.200Call000.6228691
4/17/2020$2.50$23.650Call02
4/17/2020$40.00$13.850Put011.32167 (-0.046354)-0.97466
4/17/2020$35.00$9.000Put0201.28607-0.912426
4/17/2020$30.00$3.850Put31420.528809 (-0.12967)-0.944938
4/17/2020$25.00$0.575Put1,1452,901 (+193)0.665763 (-0.003059)-0.307981
4/17/2020$22.50$0.150Put1562,651 (+137)0.773024 (+0.03679)-0.093812
4/17/2020$20.00$0.025Put2337,606 (+61)0.855841 (+0.013163)-0.018131
4/17/2020$17.50$0.050Put2010,3121.3693 (+0.180465)-0.021909
4/17/2020$15.00$0.025Put03,9141.64924 (+0.058335)-0.01001
4/17/2020$12.50$0.050Put02,2392.32623 (+0.10237)-0.013005
4/17/2020$10.00$0.075Put0480 (+3)3.15444 (-0.153717)-0.013462
4/17/2020$7.50$0.075Put024.0326 (-0.200819)-0.010446
4/17/2020$5.00$0.075Put005.29375 (-0.27344)-0.007645
4/17/2020$2.50$0.075Put007.61297 (-0.347646)-0.004922
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/8/2020 by MarketBeat.com Staff

Featured Article: What is a Lock-Up Period?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel