$18.13
0.573.25%
At close: -
$18.10
-0.03-0.16%
After Hours: 7:04 PM EDT
Comments
Loading...
Bilibili (NASDAQ:BILI) Stock, Option Chain
Option chain shows key data for Bilibili's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Bilibili.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price16.11May 01, 2025
Change
00%
Bid17.05
Ask17.2
volume0
Intrest6
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price15.31May 01, 2025
Change
00%
Bid16.05
Ask16.7
volume0
Intrest1
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid14.3
Ask15.25
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid14.05
Ask14.35
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid12.9
Ask13.25
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid11.9
Ask12.35
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask11.75
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid10.5
Ask11.2
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid9.95
Ask10.3
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price9.07Apr 30, 2025
Change
00%
Bid9.5
Ask9.75
volume0
Intrest2
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.67Apr 30, 2025
Change
00%
Bid9
Ask9.25
volume0
Intrest2
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid8.4
Ask9.25
volume0
Intrest0
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid7.15
Ask8.35
volume0
Intrest0
Strike
10
10
Last Price0.11Apr 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest7
Last Price-
Change
-
Bid7.45
Ask8.3
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid7.05
Ask7.5
volume0
Intrest0
Strike
11
11
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest102
Last Price-
Change
-
Bid5.7
Ask6.7
volume0
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4Apr 09, 2025
Change
00%
Bid6.05
Ask6.45
volume0
Intrest4
Strike
12
12
Last Price0.08Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Last Price-
Change
-
Bid5.5
Ask6
volume0
Intrest0
Strike
12.5
12.5
Last Price0.14Apr 15, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Last Price-
Change
-
Bid5.05
Ask5.3
volume0
Intrest0
Strike
13
13
Last Price0.13Apr 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest358
Last Price-
Change
-
Bid4.5
Ask5.1
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price2.55Apr 17, 2025
Change
00%
Bid4.05
Ask4.35
volume0
Intrest0
Strike
14
14
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest24
Last Price2.96Apr 30, 2025
Change
00%
Bid3.55
Ask3.7
volume0
Intrest1
Strike
14.5
14.5
Last Price0.28Apr 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Last Price3.15May 02, 2025
Change
0.7832.91%
Bid2.98
Ask3.55
volume90
Intrest90
Strike
15
15
Last Price0.21Apr 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest88
Last Price2.36Apr 24, 2025
Change
00%
Bid2.31
Ask3
volume0
Intrest3
Strike
15.5
15.5
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest416
Last Price1.59May 01, 2025
Change
00%
Bid1.98
Ask2.21
volume0
Intrest372
Strike
16
16
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1176
Last Price1.78May 02, 2025
Change
0.764.81%
Bid1.57
Ask1.72
volume21
Intrest338
Strike
16.5
16.5
Last Price0.01May 02, 2025
Change
0.0685.71%
Bid-
Ask0.24
volume14
Intrest798
Last Price1.15May 02, 2025
Change
0.4461.97%
Bid1.02
Ask1.6
volume107
Intrest296
Strike
17
17
Last Price0.01May 02, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume4
Intrest683
Last Price0.7May 02, 2025
Change
0.4133.33%
Bid-
Ask0.66
volume119
Intrest645
Strike
17.5
17.5
Last Price0.02May 02, 2025
Change
0.290.91%
Bid-
Ask0.23
volume11
Intrest454
Last Price0.13May 02, 2025
Change
0.018.33%
Bid0.11
Ask0.23
volume2655
Intrest4987
Strike
18
18
Last Price0.11May 02, 2025
Change
0.478.43%
Bid-
Ask0.01
volume13
Intrest62
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.02
volume372
Intrest1396
Strike
18.5
18.5
Last Price0.36May 02, 2025
Change
0.8369.75%
Bid-
Ask0.67
volume1
Intrest74
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume85
Intrest671
Strike
19
19
Last Price0.82May 02, 2025
Change
0.7547.77%
Bid-
Ask1.11
volume40
Intrest58
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.1
volume30
Intrest668
Strike
19.5
19.5
Last Price1.85May 01, 2025
Change
00%
Bid0.17
Ask2.62
volume0
Intrest86
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.11
volume1
Intrest626
Strike
20
20
Last Price2.77Apr 25, 2025
Change
00%
Bid1.76
Ask3.15
volume0
Intrest284
Last Price0.08Apr 24, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest111
Strike
20.5
20.5
Last Price2.86May 01, 2025
Change
00%
Bid1.4
Ask3.4
volume0
Intrest7
Last Price0.07Apr 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest229
Strike
21
21
Last Price3.35May 01, 2025
Change
00%
Bid1.95
Ask4.85
volume0
Intrest12
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest25
Strike
21.5
21.5
Last Price2.8Mar 26, 2025
Change
00%
Bid3.2
Ask4.35
volume0
Intrest1
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest219
Strike
22
22
Last Price-
Change
-
Bid2.9
Ask4.8
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest100
Strike
22.5
22.5
Last Price7.55Apr 08, 2025
Change
00%
Bid2.46
Ask6.35
volume0
Intrest0
Last Price0.09Apr 07, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest48
Strike
23
23
Last Price-
Change
-
Bid4.7
Ask5.9
volume0
Intrest0
Last Price0.14Apr 07, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest16
Strike
23.5
23.5
Last Price-
Change
-
Bid5.15
Ask6.55
volume0
Intrest0
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest72
Strike
24
24
Last Price-
Change
-
Bid5.65
Ask6.9
volume0
Intrest0
Last Price0.59Mar 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Strike
24.5
24.5
Last Price-
Change
-
Bid6.15
Ask7.55
volume0
Intrest0
Last Price0.15Apr 03, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest323
Strike
25
25
Last Price-
Change
-
Bid5.7
Ask8.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid7.15
Ask9.35
volume0
Intrest0
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest8
Strike
26
26
Last Price-
Change
-
Bid6.7
Ask9.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid7.25
Ask8.6
volume0
Intrest0
Last Price0.85Mar 17, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest2
Strike
27
27
Last Price-
Change
-
Bid7.7
Ask10.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid8.15
Ask11.35
volume0
Intrest0
Last Price0.19Mar 27, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest2
Strike
28
28
Last Price-
Change
-
Bid8.65
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.12
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid9
Ask12.35
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest11
Strike
29
29
Last Price-
Change
-
Bid9.25
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid10.25
Ask13.35
volume0
Intrest0
Last Price0.5Mar 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest33
Strike
30
30
Last Price-
Change
-
Bid10.25
Ask13.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
30.5
30.5
Last Price13.32Apr 30, 2025
Change
00%
Bid10.95
Ask14.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
31
31
Last Price13.72Apr 30, 2025
Change
00%
Bid12.4
Ask14.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid11.95
Ask15.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid16.55
Ask18.2
volume0
Intrest0
