Stocks Options

LAST PRICE
9.3400
TODAY'S CHANGE (%)
Trending Down-0.3600 (-3.7113%)

Bid / Lots
9.3300/ 16
Ask / Lots
9.3600/ 1
Open / Previous Close
9.6800 / 9.7000
Day Range
Low 9.2900
High 9.7000
52 Week Range
Low 9.2900
High 21.0550
Volume
2,508,617
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 44.271

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BMBLIn the Money	$6.30In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	BMBLOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	BMBLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	BMBLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	BMBLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	BMBLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	$3.10In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	BMBLOut of the Money	$0.00Out 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
BMBLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	BMBLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	$1.95In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	BMBLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	$1.90In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	BMBLNear the Money	$0.00Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
BMBLIn the Money	$2.25In 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$7.00	BMBLNear the Money	$0.00Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
BMBLIn the Money	$1.75In 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$7.50	BMBLNear the Money	$0.00Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
BMBLIn the Money	$0.80In the Money	$2.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	BMBLNear the Money	$0.00Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
BMBLIn the Money	$0.90In the Money	$1.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	BMBLNear the Money	$0.05Near the Money	$0.15Near the Money	$0.06Near the Money	$-0.02Near the Money	5Near the Money	8Near the Money
BMBLUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.60Underlying issue's last price	$-0.24Underlying issue's last price	2Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$9.00Underlying issue's last price	BMBLUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.20Underlying issue's last price	$0.12Underlying issue's last price	5Underlying issue's last price	11Underlying issue's last price
BMBLNear the Money	$0.30Near the Money	$0.40Near the Money	$0.31Near the Money	$-0.24Near the Money	38Near the Money	8Near the Money	Filter Table By Strike Price of$9.50	BMBLIn the Money	$0.40In the Money	$0.50In the Money	$0.45In the Money	$0.25In the Money	23,122In the Money	22,358In the Money
BMBLNear the Money	$0.10Near the Money	$0.20Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$10.00	BMBLIn the Money	$0.75In the Money	$0.85In the Money	$0.80In the Money	$0.30In the Money	5In the Money	69In the Money
BMBLNear the Money	$0.00Near the Money	$0.60Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	47Near the Money	Filter Table By Strike Price of$10.50	BMBLIn the Money	$1.15In the Money	$1.25In the Money	$1.22In the Money	$0.47In the Money	2In the Money	14In the Money
BMBLNear the Money	$0.00Near the Money	$0.10Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	216Near the Money	Filter Table By Strike Price of$11.00	BMBLIn the Money	$1.60In the Money	$1.75In the Money	$0.80In the Money	$0.00In the Money	---In the Money	41In the Money
BMBLNear the Money	$0.00Near the Money	$0.10Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	34Near the Money	Filter Table By Strike Price of$11.50	BMBLIn the Money	$0.65In the Money	$2.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLNear the Money	$0.00Near the Money	$0.20Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	152Near the Money	Filter Table By Strike Price of$12.00	BMBLIn the Money	$1.15In the Money	$3.80In the Money	$2.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$12.50	BMBLIn the Money	$2.05In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$13.00	BMBLIn the Money	$2.20In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	$0.00Out of the Money	$2.15Out 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$13.50	BMBLIn the Money	$2.70In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	$0.00Out of the Money	$2.15Out 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$14.00	BMBLIn the Money	$3.20In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$14.50	BMBLIn the Money	$3.90In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	$0.00Out of the Money	$2.15Out 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$15.00	BMBLIn the Money	$4.40In the Money	$7.50In the Money	$5.10In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	$0.00Out of the Money	$2.15Out 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$15.50	BMBLIn the Money	$4.70In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	$0.00Out of the Money	$1.45Out 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$16.00	BMBLIn the Money	$5.50In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	$0.00Out of the Money	$2.15Out 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$16.50	BMBLIn the Money	$5.70In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	$0.00Out of the Money	$2.15Out 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$17.00	BMBLIn the Money	$6.20In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	$0.00Out of the Money	$2.15Out 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$18.00	BMBLIn the Money	$7.40In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	$0.00Out of the Money	$2.15Out 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$19.00	BMBLIn the Money	$8.30In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	$0.00Out of the Money	$2.15Out 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$20.00	BMBLIn the Money	$9.40In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	$0.00Out of the Money	$2.15Out 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$22.50	BMBLIn the Money	$13.00In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Bumble Inc
NASDAQ:BMBLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 26, 2024)

Put Options (expires Friday July 26, 2024)