Stocks Options

LAST PRICE
8.0700
TODAY'S CHANGE (%)
Trending Up0.2900 (3.7275%)

Bid / Lots
7.9500/ 4
Ask / Lots
8.0600/ 1
Open / Previous Close
7.8300 / 7.7800
Day Range
Low 7.8300
High 8.1400
52 Week Range
Low 4.8000
High 15.9000
Volume
2,908,755
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 52.933

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BMBLIn the Money	$6.50In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	BMBLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	$5.50In the Money	$7.20In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	$5.00In the Money	$6.50In 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	---Out of the Money	$0.35Out 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	$5.20In the Money	$4.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$3.00	BMBLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	$4.10In the Money	$4.70In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	$4.00In the Money	$4.20In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BMBLIn the Money	$3.50In the Money	$3.70In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	$3.00In the Money	$3.20In the Money	$2.95In the Money	$0.14In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$5.00	BMBLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	875Out of the Money
BMBLIn the Money	$2.55In the Money	$2.65In the Money	$2.44In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.50	BMBLNear the Money	---Near the Money	$0.50Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
BMBLIn the Money	$2.05In the Money	$2.15In the Money	$1.59In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$6.00	BMBLNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.01Near the Money	6Near the Money	421Near the Money
BMBLIn the Money	$1.55In the Money	$1.65In the Money	$1.44In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$6.50	BMBLNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	89Near the Money
BMBLIn the Money	$1.05In the Money	$1.15In the Money	$1.02In the Money	$0.00In the Money	---In the Money	790In the Money	Filter Table By Strike Price of$7.00	BMBLNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	4Near the Money	648Near the Money
BMBLIn the Money	$0.60In the Money	$0.70In the Money	$0.60In the Money	$0.20In the Money	3In the Money	397In the Money	Filter Table By Strike Price of$7.50	BMBLNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.10Near the Money	41Near the Money	224Near the Money
BMBLUnderlying issue's last price	$0.25Underlying issue's last price	$0.30Underlying issue's last price	$0.24Underlying issue's last price	$0.06Underlying issue's last price	185Underlying issue's last price	1,850Underlying issue's last price	Filter Table By Strike Price of$8.00Underlying issue's last price	BMBLUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.22Underlying issue's last price	$-0.13Underlying issue's last price	4Underlying issue's last price	327Underlying issue's last price
BMBLNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$0.01Near the Money	3Near the Money	1,499Near the Money	Filter Table By Strike Price of$8.50	BMBLIn the Money	$0.45In the Money	$0.55In the Money	$0.73In the Money	$0.00In the Money	---In the Money	9In the Money
BMBLNear the Money	---Near the Money	$0.15Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	878Near the Money	Filter Table By Strike Price of$9.00	BMBLIn the Money	$0.90In the Money	$0.95In the Money	$1.09In the Money	$-0.68In the Money	10In the Money	3In the Money
BMBLNear the Money	---Near the Money	$0.20Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$9.50	BMBLIn the Money	$1.35In the Money	$1.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLNear the Money	---Near the Money	$0.40Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	33Near the Money	Filter Table By Strike Price of$10.00	BMBLIn the Money	$1.45In the Money	$1.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLNear the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$10.50	BMBLIn the Money	$2.35In the Money	$2.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLNear the Money	---Near the Money	$0.35Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$11.00	BMBLIn the Money	$2.20In the Money	$2.95In the Money	$4.07In the Money	$0.00In the Money	---In the Money	1In the Money
BMBLOut of the Money	---Out of the Money	$0.40Out 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$11.50	BMBLIn the Money	$3.30In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.40Out 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$12.00	BMBLIn the Money	$3.80In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.30Out 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$12.50	BMBLIn the Money	$4.30In the Money	$4.50In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.00	BMBLIn the Money	$4.50In the Money	$5.00In the Money	$0.00In 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	$0.00Out 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	$5.80In the Money	$6.00In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)