Stocks Options

LAST PRICE
8.0000
TODAY'S CHANGE (%)
Trending Up0.1300 (1.6518%)

Bid / Lots
7.9900/ 11
Ask / Lots
8.0000/ 15
Open / Previous Close
7.8800 / 7.8700
Day Range
Low 7.8700
High 8.1000
52 Week Range
Low 4.8000
High 15.9000
Volume
617,559
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 53.427

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BMBLIn the Money	$5.70In the Money	$6.20In the Money	$6.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$2.00	BMBLOut of the Money	---Out 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
BMBLIn the Money	$5.20In 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$2.50	BMBLOut of the Money	---Out 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
BMBLIn the Money	$4.70In the Money	$5.30In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	$4.20In the Money	$4.70In the Money	$3.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$3.50	BMBLOut of the Money	---Out 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
BMBLIn the Money	$3.90In the Money	$4.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMBLIn the Money	$3.40In the Money	$3.60In the Money	$2.54In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$4.50	BMBLOut of the Money	---Out 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
BMBLIn the Money	$2.95In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	BMBLNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
BMBLIn the Money	$2.45In the Money	$2.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	BMBLNear the Money	---Near the Money	$0.15Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	40Near the Money
BMBLIn the Money	$1.95In the Money	$2.05In the Money	$1.93In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$6.00	BMBLNear the Money	---Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	19Near the Money
BMBLIn the Money	$1.45In the Money	$1.55In the Money	$1.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$6.50	BMBLNear the Money	---Near the Money	$0.25Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	22Near the Money
BMBLIn the Money	$0.95In the Money	$1.05In the Money	$1.35In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$7.00	BMBLNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	107Near the Money
BMBLUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.49Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,318Underlying issue's last price	Filter Table By Strike Price of$7.50Underlying issue's last price	BMBLUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.06Underlying issue's last price	$-0.49Underlying issue's last price	5Underlying issue's last price	6Underlying issue's last price
BMBLNear the Money	$0.15Near the Money	$0.20Near the Money	$0.16Near the Money	$-0.04Near the Money	1Near the Money	143Near the Money	Filter Table By Strike Price of$8.00	BMBLNear the Money	$0.15Near the Money	$0.25Near the Money	$0.21Near the Money	$0.11Near the Money	2Near the Money	4Near the Money
BMBLNear the Money	---Near the Money	$0.05Near the Money	$0.12Near the Money	$-0.03Near the Money	1Near the Money	122Near the Money	Filter Table By Strike Price of$8.50	BMBLIn the Money	$0.50In the Money	$0.60In the Money	$0.67In the Money	$0.00In the Money	---In the Money	3In the Money
BMBLNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	15,675Near the Money	Filter Table By Strike Price of$9.00	BMBLIn the Money	$0.95In the Money	$1.10In the Money	$0.26In the Money	$0.00In the Money	---In the Money	2In the Money
BMBLNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	24,628Near the Money	Filter Table By Strike Price of$9.50	BMBLIn the Money	$1.45In the Money	$1.55In the Money	$0.75In the Money	$0.00In the Money	---In the Money	2In the Money
BMBLNear the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$10.00	BMBLIn the Money	$1.95In the Money	$2.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLNear the Money	---Near the Money	$0.10Near 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	$2.15In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLNear the Money	---Near the Money	$0.10Near 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	$2.50In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.10Out 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$11.50	BMBLIn the Money	$3.00In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.10Out 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$12.00	BMBLIn the Money	$3.00In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.10Out 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$12.50	BMBLIn the Money	$3.50In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.10Out 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$13.00	BMBLIn the Money	$4.50In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.10Out 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$13.50	BMBLIn the Money	$4.50In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.10Out 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$14.00	BMBLIn the Money	$5.00In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMBLOut of the Money	---Out of the Money	$0.10Out 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	$5.90In the Money	$8.70In 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 22, 2024)

Put Options (expires Friday November 22, 2024)