Stocks Options

LAST PRICE
11.2200
TODAY'S CHANGE (%)
Trending Down-0.4000 (-3.4423%)

Bid / Lots
11.2100/ 1
Ask / Lots
11.2200/ 1
Open / Previous Close
11.4200 / 11.6200
Day Range
Low 11.2100
High 11.5392
52 Week Range
Low 9.8300
High 21.0550
Volume
1,861,138
above 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 43.551

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BMBLIn the Money	$8.30In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	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	$8.90In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	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	$7.40In the Money	$10.90In 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	$6.90In the Money	$10.40In 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	$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	$7.40In the Money	$9.90In 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	$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	$6.90In the Money	$9.40In 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	$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	$6.40In the Money	$8.90In 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	$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	$4.90In the Money	$8.40In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	$5.30In the Money	$7.90In 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	$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	$3.90In the Money	$6.80In 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	$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	$3.60In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	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	$2.85In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	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	$2.35In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	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	$2.15In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	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	$2.65In the Money	$2.85In the Money	$2.71In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.50	BMBLNear the Money	$0.00Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
BMBLIn the Money	$1.20In the Money	$2.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	BMBLNear the Money	$0.00Near the Money	$1.75Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
BMBLIn the Money	$0.30In the Money	$1.85In the Money	$2.36In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	BMBLNear the Money	$0.00Near the Money	$1.75Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
BMBLIn the Money	$0.15In the Money	$1.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	BMBLNear the Money	$0.00Near the Money	$1.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	165Near the Money
BMBLIn the Money	$0.15In the Money	$1.35In the Money	$1.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$10.50	BMBLNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	177Near the Money
BMBLUnderlying issue's last price	$0.30Underlying issue's last price	$0.45Underlying issue's last price	$0.40Underlying issue's last price	$-0.56Underlying issue's last price	186Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$11.00Underlying issue's last price	BMBLUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.13Underlying issue's last price	$0.07Underlying issue's last price	5Underlying issue's last price	115Underlying issue's last price
BMBLNear the Money	$0.10Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.17Near the Money	5Near the Money	348Near the Money	Filter Table By Strike Price of$11.50	BMBLIn the Money	$0.35In the Money	$0.45In the Money	$0.34In the Money	$0.11In the Money	331In the Money	483In the Money
BMBLNear the Money	$0.00Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.05Near the Money	1Near the Money	427Near the Money	Filter Table By Strike Price of$12.00	BMBLIn the Money	$0.75In the Money	$0.85In the Money	$0.47In the Money	$0.00In the Money	---In the Money	68In the Money
BMBLNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	127Near the Money	Filter Table By Strike Price of$12.50	BMBLIn the Money	$0.20In the Money	$3.40In the Money	$0.70In the Money	$0.00In the Money	---In the Money	2In the Money
BMBLNear the Money	$0.00Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	108Near the Money	Filter Table By Strike Price of$13.00	BMBLIn the Money	$1.70In the Money	$1.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLNear the Money	$0.00Near the Money	$0.05Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	109Near the Money	Filter Table By Strike Price of$13.50	BMBLIn the Money	$1.25In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLNear the Money	$0.00Near the Money	$0.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$14.00	BMBLIn the Money	$1.75In the Money	$2.90In 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	$0.10Out 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$14.50	BMBLIn the Money	$2.10In the Money	$3.40In 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	$0.65Out 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	$2.45In the Money	$4.90In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$15.50	BMBLIn the Money	$2.85In the Money	$5.10In 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	$0.65Out 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	$3.50In the Money	$4.90In 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	$0.65Out 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	$3.90In 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	$0.65Out 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	$4.40In the Money	$6.40In 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	$0.65Out 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$17.50	BMBLIn the Money	$5.10In the Money	$8.00In 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	$0.65Out 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	$5.40In the Money	$8.70In 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	$0.65Out 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$18.50	BMBLIn the Money	$6.10In the Money	$9.10In 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	$0.65Out 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	$7.60In the Money	$9.40In 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	$0.65Out 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$19.50	BMBLIn the Money	$7.00In 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	$0.65Out 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	$7.50In the Money	$10.60In 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	$0.60Out 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$20.50	BMBLIn the Money	$8.00In the Money	$11.10In 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	$0.65Out 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$21.00	BMBLIn the Money	$8.50In the Money	$11.50In 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	$0.65Out 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$21.50	BMBLIn the Money	$10.10In the Money	$11.90In 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	$0.65Out 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$22.00	BMBLIn the Money	$9.80In 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	$0.65Out 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	$11.10In the Money	$11.90In 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	$0.65Out 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$23.00	BMBLIn the Money	$10.50In the Money	$13.10In 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	$0.65Out 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$23.50	BMBLIn the Money	$12.10In the Money	$12.40In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)