$5.21
-0.26-4.75%
At close: -
$5.26
0.050.96%
After Hours: 7:59 PM EDT
Comments
Loading...
Bumble (NASDAQ:BMBL) Stock, Option Chain
Option chain shows key data for Bumble's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Bumble.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price4.33Feb 21, 2025
Change
-
Bid4.1
Ask4.3
volume1
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price3.4Feb 21, 2025
Change
0.512.82%
Bid3.1
Ask3.3
volume3
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid2.65
Ask2.8
volume0
Intrest0
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid2.15
Ask2.3
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price1.97Feb 20, 2025
Change
00%
Bid1.65
Ask1.8
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid1.05
Ask1.35
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid0.65
Ask0.85
volume0
Intrest0
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price0.35Feb 21, 2025
Change
0.1530%
Bid-
Ask0.25
volume37
Intrest83
Strike
5
5
Last Price0.04Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume18
Intrest1136
Last Price0.02Feb 21, 2025
Change
0.0880%
Bid-
Ask0.05
volume34
Intrest644
Strike
5.5
5.5
Last Price0.29Feb 21, 2025
Change
0.19190%
Bid0.15
Ask0.35
volume3257
Intrest279
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume22
Intrest1111
Strike
6
6
Last Price0.75Feb 21, 2025
Change
0.236.36%
Bid0.75
Ask0.9
volume2663
Intrest2781
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest865
Strike
6.5
6.5
Last Price1.05Feb 21, 2025
Change
0.055%
Bid1
Ask2
volume6
Intrest347
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2699
Strike
7
7
Last Price1.75Feb 21, 2025
Change
0.212.9%
Bid0.95
Ask2.35
volume10
Intrest578
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Strike
7.5
7.5
Last Price2.14Feb 21, 2025
Change
0.094.39%
Bid1.45
Ask2.35
volume13
Intrest12
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest404
Strike
8
8
Last Price2.67Feb 21, 2025
Change
0.197.66%
Bid2.7
Ask2.9
volume184
Intrest10140
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume2
Intrest1196
Strike
8.5
8.5
Last Price3.1Feb 21, 2025
Change
0.258.77%
Bid2.45
Ask3.9
volume11
Intrest30
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4063
Strike
9
9
Last Price3.57Feb 21, 2025
Change
0.12.88%
Bid3.5
Ask3.9
volume9
Intrest46
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest845
Strike
9.5
9.5
Last Price3.15Feb 19, 2025
Change
00%
Bid3.4
Ask4.9
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1487
Strike
10
10
Last Price4.68Feb 21, 2025
Change
0.051.06%
Bid3.9
Ask5.1
volume2
Intrest10
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest810
Strike
10.5
10.5
Last Price2.45Feb 18, 2025
Change
00%
Bid4.4
Ask5.6
volume0
Intrest0
Last Price0.14Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Strike
11
11
Last Price2.4Feb 10, 2025
Change
00%
Bid4.9
Ask6.1
volume0
Intrest0
Last Price0.09Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest528
Strike
11.5
11.5
Last Price5.99Feb 20, 2025
Change
00%
Bid5.5
Ask6.8
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest60
Strike
12
12
Last Price4.6Jan 13, 2025
Change
00%
Bid6
Ask7.3
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid6.5
Ask7.8
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest130
Strike
13
13
Last Price4.1Nov 25, 2024
Change
00%
Bid7
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid7.5
Ask8.8
volume0
Intrest0
Last Price0.11Dec 02, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Strike
14
14
Last Price-
Change
-
Bid8
Ask9.2
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
15
15
Last Price8.57Feb 19, 2025
Change
00%
Bid9
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
16
16
Last Price10.48Feb 20, 2025
Change
00%
Bid9.9
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid10.9
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
18
18
Last Price12Feb 19, 2025
Change
00%
Bid11.9
Ask13.4
volume0
Intrest1