Bulletin
Investor Alert

Bilibili Inc. ADR

NAS: BILI

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 30, 2022, 7:57 p.m.

/zigman2/quotes/207131615/composite

$

15.34

Change

+0.02 +0.13%

Volume

Volume 29,804

Quotes are delayed by 20 min

/zigman2/quotes/207131615/composite

Previous close

$ 15.25

$ 15.32

Change

+0.07 +0.46%

Day low

Day high

$14.90

$15.51

Open

52 week low

52 week high

$14.90

$89.80

Open

OPTION CHAIN FOR BILIBILI INC. ADR

In-the-money

October, 2022 Options

Hide
CALLS PUTS
Expires October 7, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.20 9.60 6.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 8.25 8.55 7.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 7.20 7.55 8.00 quote 0.00 0.00 0.00 0.00 1.03
quote 0.00 0.00 0.00 6.10 6.60 9.00 quote 0.00 0.00 0.00 0.00 1.03
quote 0.00 0.00 0.00 5.70 6.05 9.50 quote 0.00 0.00 0.00 0.00 1.03
quote 0.00 0.00 0.00 5.25 5.55 10.00 quote 0.00 0.00 0.00 0.00 1.02
quote 0.00 0.00 0.00 4.75 5.05 10.50 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 4.25 4.55 11.00 quote 0.03 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 3.75 4.00 11.50 quote 0.02 -0.03 1.00 0.02 0.03 3.00
quote 0.00 0.00 0.00 3.30 3.45 12.00 quote 0.05 -0.01 10.00 0.03 0.07 5.00
quote 0.00 0.00 0.00 2.82 3.05 12.50 quote 0.05 -0.05 3.00 0.05 0.06 19.00
quote 0.00 0.00 0.00 2.26 2.65 13.00 quote 0.08 -0.09 84.00 0.07 0.09 11.00
quote 0.00 0.00 0.00 1.90 2.13 13.50 quote 0.12 -0.10 61.00 0.13 0.14 19.00
quote 1.55 -0.30 4.00 1.51 1.63 4.00 14.00 quote 0.22 -0.12 181.00 0.21 0.24 103.00
quote 1.13 0.00 5.00 1.15 1.23 14.50 quote 0.34 -0.18 60.00 0.32 0.37 23.00
quote 0.86 -0.02 8.00 0.84 0.89 5.00 15.00 quote 0.50 -0.23 69.00 0.52 0.56 236.00
15.32 Current price as of 9/30/2022 04:00:00 PM
quote 0.65 0.02 35.00 0.59 0.63 140.00 15.50 quote 0.74 -0.18 28.00 0.76 0.80 100.00
quote 0.41 -0.04 435.00 0.39 0.44 537.00 16.00 quote 1.05 -0.19 14.00 1.06 1.11 125.00
quote 0.29 -0.02 104.00 0.26 0.29 333.00 16.50 quote 1.43 -0.11 1.00 1.41 1.48 152.00
quote 0.18 -0.03 205.00 0.17 0.19 395.00 17.00 quote 1.78 -0.15 8.00 1.82 1.91 118.00
quote 0.12 -0.03 72.00 0.11 0.13 198.00 17.50 quote 2.45 -0.04 1.00 2.20 2.32 13.00
quote 0.09 -0.01 182.00 0.07 0.09 349.00 18.00 quote 2.96 0.00 0.00 2.56 2.81 62.00
quote 0.05 -0.13 3.00 0.05 0.07 11.00 18.50 quote 2.66 0.00 0.00 3.10 3.30 2.00
quote 0.04 -0.01 80.00 0.03 0.05 256.00 19.00 quote 2.74 0.00 0.00 3.55 3.80 17.00
quote 0.03 -0.05 1.00 0.00 0.04 20.00 19.50 quote 0.00 0.00 0.00 4.05 4.30
quote 0.03 0.00 0.00 0.01 0.17 82.00 20.00 quote 3.42 0.00 0.00 4.55 4.75 20.00
quote 0.14 0.00 0.00 0.00 0.05 112.00 20.50 quote 0.00 0.00 0.00 5.05 5.30
quote 0.01 -0.04 115.00 0.00 0.03 119.00 21.00 quote 3.00 0.00 0.00 5.45 5.80 15.00
quote 0.05 0.00 0.00 0.00 0.06 102.00 21.50 quote 0.00 0.00 0.00 5.95 6.30
quote 0.01 0.00 100.00 0.00 0.03 231.00 22.00 quote 5.35 0.00 0.00 6.45 6.80 31.00
quote 0.03 0.00 0.00 0.00 1.03 4.00 22.50 quote 0.00 0.00 0.00 6.95 7.30
quote 0.03 0.00 0.00 0.00 0.06 59.00 23.00 quote 6.25 0.00 0.00 7.45 7.85 1.00
quote 0.03 0.00 0.00 0.00 0.07 89.00 23.50 quote 0.00 0.00 0.00 7.95 8.30
quote 0.02 0.00 0.00 0.00 0.07 82.00 24.00 quote 6.87 0.00 0.00 8.50 8.75 26.00
quote 0.00 0.00 0.00 0.00 0.18 24.50 quote 0.00 0.00 0.00 8.95 9.30
quote 0.01 0.00 0.00 0.00 0.05 92.00 25.00 quote 3.60 0.00 0.00 9.45 9.90 35.00
quote 0.00 0.00 0.00 0.00 1.02 25.50 quote 0.00 0.00 0.00 9.95 10.30
quote 0.02 0.00 0.00 0.00 0.05 18.00 26.00 quote 3.25 0.00 0.00 10.45 10.80 21.00
quote 0.02 0.00 0.00 0.00 0.03 7.00 27.00 quote 10.17 0.00 0.00 11.45 11.80 7.00
quote 0.57 0.00 0.00 0.00 0.03 11.00 28.00 quote 5.70 0.00 0.00 12.40 12.85 2.00
quote 0.48 0.00 0.00 0.00 0.03 14.00 29.00 quote 0.00 0.00 0.00 13.45 13.85
quote 0.11 0.00 0.00 0.00 0.03 37.00 30.00 quote 0.00 0.00 0.00 14.40 14.90
quote 0.34 0.00 0.00 0.00 0.01 15.00 31.00 quote 0.00 0.00 0.00 15.45 15.85
quote 0.63 0.00 0.00 0.00 0.01 13.00 32.00 quote 0.00 0.00 0.00 16.45 16.80
quote 0.00 0.00 0.00 0.00 0.14 33.00 quote 12.50 0.00 0.00 17.45 17.85 1.00
quote 0.09 0.00 0.00 0.00 2.09 2.00 34.00 quote 0.00 0.00 0.00 18.40 18.80
quote 0.01 0.00 0.00 0.00 0.06 13.00 35.00 quote 0.00 0.00 0.00 19.45 19.80
quote 0.00 0.00 0.00 0.00 0.07 36.00 quote 0.00 0.00 0.00 20.45 20.80
quote 0.00 0.00 0.00 0.00 0.31 37.00 quote 0.00 0.00 0.00 21.40 21.95
quote 0.00 0.00 0.00 0.00 2.11 38.00 quote 0.00 0.00 0.00 22.45 22.80
quote 0.12 0.00 0.00 0.00 0.15 2.00 39.00 quote 0.00 0.00 0.00 23.45 23.80
quote 0.25 0.00 0.00 0.00 0.08 1.00 40.00 quote 0.00 0.00 0.00 24.45 24.85
CALLS PUTS
Expires October 14, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.25 9.60 6.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 8.25 8.55 7.00 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 7.15 7.60 8.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 6.30 6.50 9.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 5.20 5.60 10.00 quote 0.00 0.00 0.00 0.01 0.08
quote 5.10 0.00 0.00 4.25 4.65 1.00 11.00 quote 0.06 -0.02 1.00 0.01 0.10 205.00
quote 3.62 0.00 1.00 3.40 3.50 12.00 quote 0.12 0.00 0.00 0.08 0.17 2.00
quote 0.00 0.00 0.00 2.92 3.10 12.50 quote 0.00 0.00 0.00 0.12 0.19
quote 0.00 0.00 0.00 2.48 2.72 13.00 quote 0.23 0.00 0.00 0.17 0.25 34.00
quote 0.00 0.00 0.00 2.12 2.28 13.50 quote 0.44 0.00 0.00 0.30 0.36 1.00
quote 0.00 0.00 0.00 1.73 1.89 14.00 quote 0.51 -0.06 1.00 0.43 0.49 27.00
quote 1.45 0.00 12.00 1.38 1.49 14.50 quote 0.00 0.00 0.00 0.59 0.67
quote 1.17 0.00 1.00 1.12 1.25 95.00 15.00 quote 0.81 0.09 12.00 0.80 0.87 8.00
15.32 Current price as of 9/30/2022 04:00:00 PM
quote 0.93 0.07 28.00 0.88 0.93 86.00 15.50 quote 1.18 0.00 0.00 1.04 1.13 27.00
quote 1.38 0.00 0.00 0.67 0.72 2.00 16.00 quote 1.32 -0.18 3.00 1.33 1.44 20.00
quote 0.56 0.01 9.00 0.51 0.55 8.00 16.50 quote 1.65 -0.35 6.00 1.66 1.73 2.00
quote 0.40 0.00 40.00 0.33 0.42 60.00 17.00 quote 2.00 0.00 0.00 2.00 2.10 26.00
quote 0.30 0.00 4.00 0.28 0.33 17.50 quote 2.60 0.49 1.00 2.38 2.56 7.00
quote 0.25 -0.02 4.00 0.21 0.25 28.00 18.00 quote 2.94 0.00 0.00 2.79 2.97 82.00
quote 0.65 0.00 0.00 0.16 0.20 10.00 18.50 quote 0.00 0.00 0.00 3.30 3.40
quote 0.13 -0.03 62.00 0.12 0.16 108.00 19.00 quote 2.40 0.00 0.00 3.65 3.90 20.00
quote 0.10 -0.12 1.00 0.09 0.14 1.00 19.50 quote 0.00 0.00 0.00 4.15 4.35
quote 0.09 -0.02 50.00 0.03 0.12 1,085 20.00 quote 3.44 0.00 0.00 4.50 4.80 6.00
quote 0.19 0.00 0.00 0.04 0.08 110.00 20.50 quote 4.80 0.00 0.00 5.15 5.30 1.00
quote 0.06 0.00 0.00 0.02 0.06 104.00 21.00 quote 4.34 0.00 0.00 5.50 5.80 4.00
quote 0.00 0.00 0.00 0.01 0.06 21.50 quote 0.00 0.00 0.00 5.95 6.35
quote 0.04 -0.13 20.00 0.01 0.05 170.00 22.00 quote 5.27 0.00 0.00 6.40 6.90 2.00
quote 0.00 0.00 0.00 0.01 0.05 22.50 quote 0.00 0.00 0.00 6.95 7.30
quote 0.02 0.00 0.00 0.00 0.04 39.00 23.00 quote 3.40 0.00 0.00 7.40 7.85 12.00
quote 0.01 0.00 3.00 0.00 0.06 34.00 24.00 quote 6.95 0.00 0.00 8.40 8.85
quote 0.03 0.00 0.00 0.00 0.06 305.00 25.00 quote 3.77 0.00 0.00 9.35 10.00 1.00
quote 0.25 0.00 0.00 0.00 0.06 1.00 26.00 quote 0.00 0.00 0.00 10.40 10.85
quote 0.02 0.00 0.00 0.00 0.31 1.00 27.00 quote 0.00 0.00 0.00 11.45 11.90
quote 0.00 0.00 0.00 0.00 0.30 28.00 quote 0.00 0.00 0.00 12.45 12.80
quote 0.00 0.00 0.00 0.00 0.29 29.00 quote 0.00 0.00 0.00 13.45 13.80
quote 0.05 0.00 0.00 0.00 0.12 4.00 30.00 quote 0.00 0.00 0.00 14.40 14.85
quote 0.00 0.00 0.00 0.00 0.18 31.00 quote 0.00 0.00 0.00 15.40 15.90
quote 0.00 0.00 0.00 0.00 0.18 32.00 quote 0.00 0.00 0.00 16.45 16.85
quote 0.00 0.00 0.00 0.00 0.13 33.00 quote 0.00 0.00 0.00 17.40 17.85
quote 0.00 0.00 0.00 0.00 0.13 34.00 quote 0.00 0.00 0.00 18.40 18.95
quote 0.20 0.00 0.00 0.00 0.01 1.00 35.00 quote 0.00 0.00 0.00 19.45 19.85
CALLS PUTS
Expires October 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.60 0.00 0.00 12.75 12.95 1.00 2.50 quote 0.04 0.00 0.00 0.00 0.01 63.00
quote 0.00 0.00 0.00 10.25 10.50 5.00 quote 0.06 0.00 0.00 0.00 0.07 38.00
quote 10.00 0.00 0.00 7.80 7.90 17.00 7.50 quote 0.02 0.00 0.00 0.00 0.06 6.00
quote 0.00 0.00 0.00 7.30 7.40 8.00 quote 0.00 0.00 0.00 0.01 0.05
quote 0.00 0.00 0.00 6.30 6.40 9.00 quote 0.00 0.00 0.00 0.01 0.08
quote 13.85 0.00 0.00 5.35 5.45 21.00 10.00 quote 0.08 0.01 2.00 0.06 0.11 320.00
quote 5.25 0.00 0.00 4.40 4.50 1.00 11.00 quote 0.17 0.00 0.00 0.12 0.14 5.00
quote 0.00 0.00 0.00 3.50 3.60 12.00 quote 0.21 -0.05 2.00 0.21 0.23 2.00
quote 3.72 0.00 0.00 3.05 3.15 9.00 12.50 quote 0.28 -0.09 3.00 0.28 0.30 239.00
quote 3.70 0.00 0.00 2.65 2.75 20.00 13.00 quote 0.40 0.00 10.00 0.37 0.40
quote 2.58 0.00 0.00 2.30 2.36 4.00 13.50 quote 0.48 0.18 1.00 0.46 0.52 1.00
quote 3.10 0.00 0.00 1.95 2.00 3.00 14.00 quote 0.50 0.00 0.00 0.62 0.67 6.00
quote 1.75 0.00 0.00 1.63 1.68 30.00 14.50 quote 0.88 0.12 1.00 0.79 0.84 6.00
quote 1.44 0.07 6.00 1.35 1.39 119.00 15.00 quote 1.17 0.05 2.00 1.01 1.06 517.00
15.32 Current price as of 9/30/2022 04:00:00 PM
quote 1.15 0.07 90.00 1.10 1.14 72.00 15.50 quote 1.43 0.00 0.00 1.27 1.31 3.00
quote 0.94 0.06 25.00 0.89 0.93 165.00 16.00 quote 1.61 -0.05 1.00 1.55 1.61 69.00
quote 0.74 0.00 1.00 0.71 0.75 26.00 16.50 quote 2.02 -0.03 1.00 1.87 1.92 243.00
quote 0.59 -0.06 5.00 0.56 0.60 249.00 17.00 quote 2.56 0.00 0.00 2.21 2.27 42.00
quote 0.47 -0.03 15.00 0.45 0.48 457.00 17.50 quote 2.55 -0.27 6.00 2.59 2.66 915.00
quote 0.39 -0.02 21.00 0.35 0.39 581.00 18.00 quote 2.99 0.00 2.00 3.00 3.10
quote 0.30 -0.06 21.00 0.28 0.31 25.00 18.50 quote 2.73 0.00 0.00 3.40 3.50 6.00
quote 0.24 -0.13 42.00 0.22 0.25 137.00 19.00 quote 3.41 0.00 0.00 3.85 3.95 5.00
quote 0.35 0.00 0.00 0.18 0.20 16.00 19.50 quote 3.77 0.00 0.00 4.30 4.40 1.00
quote 0.16 -0.01 42.00 0.14 0.17 2,997 20.00 quote 4.72 -0.08 3.00 4.75 4.90 5,381
quote 0.14 -0.21 3.00 0.12 0.14 37.00 20.50 quote 0.00 0.00 0.00 5.25 5.35
quote 0.11 -0.01 3.00 0.10 0.12 20.00 21.00 quote 6.05 0.00 0.00 5.70 5.85 10.00
quote 0.12 0.01 1.00 0.08 0.10 101.00 21.50 quote 5.80 0.00 0.00 6.20 6.30 1.00
quote 0.08 -0.02 1.00 0.07 0.09 48.00 22.00 quote 0.00 0.00 0.00 6.65 6.85
quote 0.06 -0.03 17.00 0.06 0.08 2,618 22.50 quote 7.34 0.00 0.00 7.15 7.30 2,347
quote 0.16 0.00 0.00 0.05 0.07 2.00 23.00 quote 7.02 0.00 0.00 7.50 7.85 11.00
quote 0.00 0.00 0.00 0.04 0.06 23.50 quote 0.00 0.00 0.00 8.15 8.25
quote 0.00 0.00 0.00 0.02 0.08 24.00 quote 0.00 0.00 0.00 8.60 8.80
quote 0.04 -0.01 20.00 0.01 0.06 14,671 25.00 quote 9.75 0.00 0.00 9.50 9.75 32,407
quote 0.06 0.00 0.00 0.02 0.04 8.00 26.00 quote 0.00 0.00 0.00 10.60 10.80
quote 0.04 0.00 0.00 0.01 0.06 6.00 27.00 quote 0.00 0.00 0.00 11.45 11.80
quote 0.00 0.00 0.00 0.00 0.05 28.00 quote 0.00 0.00 0.00 12.50 12.75
quote 0.00 0.00 0.00 0.00 0.05 29.00 quote 0.00 0.00 0.00 13.40 13.85
quote 0.01 0.00 0.00 0.01 0.03 12,289 30.00 quote 14.15 0.00 0.00 14.45 14.80 744.00
quote 0.01 -0.04 1.00 0.00 0.04 6,214 35.00 quote 19.72 0.00 0.00 19.45 19.80 8.00
quote 0.02 0.00 0.00 0.00 0.02 2,244 40.00 quote 19.96 0.00 0.00 24.45 24.80 22.00
quote 0.02 0.00 0.00 0.00 0.03 6,164 45.00 quote 22.17 0.00 0.00 29.35 29.95 12.00
quote 0.01 0.00 0.00 0.00 0.01 11,607 50.00 quote 31.40 0.00 0.00 34.40 34.80 1.00
quote 0.02 0.00 0.00 0.00 0.01 1,568 55.00 quote 36.55 0.00 0.00 39.30 39.90 6.00
CALLS PUTS
Expires October 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.25 9.65 6.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 8.25 8.55 7.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 7.20 7.55 8.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 6.30 6.60 9.00 quote 0.08 0.01 2.00 0.01 0.09
quote 0.00 0.00 0.00 5.30 5.70 10.00 quote 0.14 0.05 2.00 0.05 0.16 2.00
quote 0.00 0.00 0.00 4.40 4.70 11.00 quote 0.19 0.00 2.00 0.13 0.23
quote 4.10 0.00 0.00 3.55 3.70 2.00 12.00 quote 0.33 -0.06 2.00 0.25 0.35 5.00
quote 4.45 0.00 0.00 2.78 3.00 1.00 13.00 quote 0.56 0.00 0.00 0.45 0.56 17.00
quote 2.18 0.22 5.00 2.03 2.21 4.00 14.00 quote 0.87 0.00 0.00 0.76 0.87 7.00
quote 1.70 0.00 0.00 1.52 1.61 26.00 15.00 quote 1.18 -0.17 16.00 1.17 1.28 222.00
15.32 Current price as of 9/30/2022 04:00:00 PM
quote 1.10 -0.03 2.00 1.05 1.17 71.00 16.00 quote 1.85 -0.11 1.00 1.70 1.84 10.00
quote 0.77 -0.39 3.00 0.71 0.84 8.00 17.00 quote 2.60 0.00 0.00 2.32 2.49 25.00
quote 0.55 0.03 18.00 0.49 0.56 15.00 18.00 quote 3.37 0.00 0.00 3.10 3.30 34.00
quote 0.35 0.00 0.00 0.32 0.44 40.00 19.00 quote 2.14 0.00 0.00 3.85 4.10 11.00
quote 0.30 0.00 0.00 0.21 0.30 209.00 20.00 quote 4.93 1.43 1.00 4.85 5.00 84.00
quote 0.23 0.00 0.00 0.13 0.20 169.00 21.00 quote 3.20 0.00 0.00 5.70 5.90 1.00
quote 0.15 -0.09 3.00 0.09 0.19 46.00 22.00 quote 5.80 0.00 0.00 6.55 6.95 11.00
quote 0.16 0.00 0.00 0.05 0.14 19.00 23.00 quote 7.54 0.00 0.00 7.50 8.00 4.00
quote 0.14 -0.12 2.00 0.02 0.13 2.00 24.00 quote 7.07 0.00 0.00 8.45 8.85 1.00
quote 0.42 0.00 0.00 0.02 0.09 8.00 25.00 quote 0.00 0.00 0.00 9.45 9.85
quote 0.05 0.00 0.00 0.01 0.08 40.00 26.00 quote 0.00 0.00 0.00 10.45 10.85
quote 0.40 0.00 0.00 0.01 0.11 26.00 27.00 quote 0.00 0.00 0.00 11.40 11.85
quote 0.14 0.00 0.00 0.00 0.05 15.00 28.00 quote 0.00 0.00 0.00 12.45 12.85
quote 0.00 0.00 0.00 0.00 0.29 29.00 quote 0.00 0.00 0.00 13.40 13.85
quote 0.12 0.00 0.00 0.00 0.29 1.00 30.00 quote 0.00 0.00 0.00 14.45 14.80
quote 0.25 0.00 0.00 0.00 0.23 1.00 31.00 quote 0.00 0.00 0.00 15.40 15.85
quote 0.22 0.00 0.00 0.00 0.23 32.00 quote 0.00 0.00 0.00 16.40 16.80
quote 0.20 0.00 0.00 0.00 0.01 1.00 33.00 quote 0.00 0.00 0.00 17.45 17.85
quote 0.00 0.00 0.00 0.00 0.22 35.00 quote 0.00 0.00 0.00 19.30 20.05

November, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

April, 2023 Options

Show

December, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.