Stocks Options

LAST PRICE
6.1900
TODAY'S CHANGE (%)
Trending Down-0.1300 (-2.0570%)

Bid / Lots
6.1700/ 1
Ask / Lots
6.2900/ 1
Open / Previous Close
6.3200 / 6.3200
Day Range
Low 6.1600
High 6.3950
52 Week Range
Low 4.8000
High 15.9000
Volume
2,261,388
below 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 53.371

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BMBLIn the Money	$3.20In the Money	$4.70In the Money	$4.03In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	$2.75In the Money	$4.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	$3.10In the Money	$3.30In the Money	$2.00In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$3.00	BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
BMBLIn the Money	$2.45In the Money	$2.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	BMBLNear the Money	---Near the Money	$0.15Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
BMBLIn the Money	$1.95In the Money	$2.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	BMBLNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	115Near the Money
BMBLIn the Money	$1.50In the Money	$1.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	BMBLNear the Money	---Near the Money	$0.15Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
BMBLIn the Money	$1.15In the Money	$1.25In the Money	$1.25In the Money	$0.00In the Money	---In the Money	449In the Money	Filter Table By Strike Price of$5.00	BMBLNear the Money	---Near the Money	$0.05Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	230Near the Money
BMBLIn the Money	$0.65In the Money	$0.75In the Money	$1.20In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$5.50	BMBLNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
BMBLUnderlying issue's last price	$0.25Underlying issue's last price	$0.30Underlying issue's last price	$0.30Underlying issue's last price	$-0.15Underlying issue's last price	5Underlying issue's last price	547Underlying issue's last price	Filter Table By Strike Price of$6.00Underlying issue's last price	BMBLUnderlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$-0.01Underlying issue's last price	163Underlying issue's last price	4,969Underlying issue's last price
BMBLNear the Money	$0.05Near the Money	$0.10Near the Money	$0.09Near the Money	$0.04Near the Money	13Near the Money	121Near the Money	Filter Table By Strike Price of$6.50	BMBLIn the Money	$0.30In the Money	$0.40In the Money	$0.35In the Money	$0.10In the Money	23In the Money	1,411In the Money
BMBLNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.01Near the Money	50Near the Money	24,303Near the Money	Filter Table By Strike Price of$7.00	BMBLIn the Money	$0.75In the Money	$1.65In the Money	$0.70In the Money	$0.00In the Money	---In the Money	1,529In the Money
BMBLNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	152Near the Money	Filter Table By Strike Price of$7.50	BMBLIn the Money	$1.25In the Money	$1.40In the Money	$1.20In the Money	$0.00In the Money	---In the Money	5In the Money
BMBLNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	385Near the Money	Filter Table By Strike Price of$8.00	BMBLIn the Money	$1.75In the Money	$1.90In the Money	$1.47In the Money	$0.00In the Money	---In the Money	385In the Money
BMBLNear the Money	---Near the Money	$0.15Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$8.50	BMBLIn the Money	$2.25In the Money	$2.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	208Near the Money	Filter Table By Strike Price of$9.00	BMBLIn the Money	$2.75In the Money	$3.70In the Money	$2.10In the Money	$0.00In the Money	---In the Money	125In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$9.50	BMBLIn the Money	$3.20In the Money	$3.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money	Filter Table By Strike Price of$10.00	BMBLIn the Money	$3.70In the Money	$3.90In the Money	$4.86In the Money	$0.00In the Money	---In the Money	15In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$10.50	BMBLIn the Money	$4.20In the Money	$4.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$11.00	BMBLIn the Money	$4.70In the Money	$4.90In the Money	$5.83In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$11.50	BMBLIn the Money	$5.20In the Money	$5.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$12.00	BMBLIn the Money	$5.70In the Money	$5.90In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$12.50	BMBLIn the Money	$6.20In the Money	$6.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$13.00	BMBLIn the Money	$6.70In the Money	$6.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	---Out 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	$7.70In the Money	$7.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$15.00	BMBLIn the Money	$8.70In the Money	$8.90In the Money	$8.55In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	---Out 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	$9.70In the Money	$10.70In the Money	$6.80In the Money	$0.00In the Money	---In the Money	2In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	---Out 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	$10.70In the Money	$10.90In the Money	$8.40In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	---Out 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	$11.70In the Money	$11.90In the Money	$9.40In the Money	$0.00In the Money	---In the Money	5In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,561Out of the Money	Filter Table By Strike Price of$19.00	BMBLIn the Money	$12.70In the Money	$12.90In the Money	$11.00In the Money	$0.00In the Money	---In the Money	2In the Money
BMBLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,153Out of the Money	Filter Table By Strike Price of$20.00	BMBLIn the Money	$13.70In the Money	$13.90In the Money	$10.70In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)