Stocks Options

LAST PRICE
41.5882
TODAY'S CHANGE (%)
Trending Down-1.6518 (-3.8201%)

Bid / Lots
41.5700/ 2
Ask / Lots
41.6000/ 3
Open / Previous Close
43.5400 / 43.2400
Day Range
Low 41.3800
High 43.7900
52 Week Range
Low 15.9725
High 52.4800
Volume
4,892,785
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 83.128

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AFRMIn the Money	$25.00In the Money	$28.40In the Money	$25.49In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.00	AFRMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$23.60In the Money	$27.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	AFRMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AFRMIn the Money	$23.00In the Money	$26.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	AFRMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
AFRMIn the Money	$22.65In the Money	$25.55In the Money	$18.22In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$18.00	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
AFRMIn the Money	$21.65In the Money	$24.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
AFRMIn the Money	$20.00In the Money	$23.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
AFRMIn the Money	$19.65In the Money	$22.55In the Money	$23.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$21.00	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AFRMIn the Money	$18.65In the Money	$21.55In the Money	$9.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.00	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
AFRMIn the Money	$17.65In the Money	$20.55In the Money	$22.01In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$23.00	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AFRMIn the Money	$16.65In the Money	$19.40In the Money	$20.89In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$24.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	372Out of the Money
AFRMIn the Money	$16.10In the Money	$17.45In the Money	$16.77In the Money	$-0.78In the Money	3In the Money	18In the Money	Filter Table By Strike Price of$25.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
AFRMIn the Money	$15.00In the Money	$16.90In the Money	$18.28In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$26.00	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
AFRMIn the Money	$14.35In the Money	$14.75In the Money	$15.00In the Money	$-2.75In the Money	13In the Money	112In the Money	Filter Table By Strike Price of$27.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	342Out of the Money
AFRMIn the Money	$12.85In the Money	$14.35In the Money	$16.20In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$28.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
AFRMIn the Money	$12.40In the Money	$12.70In the Money	$13.00In the Money	$-1.42In the Money	2In the Money	30In the Money	Filter Table By Strike Price of$29.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,775Out of the Money
AFRMIn the Money	$10.90In the Money	$13.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFRMIn the Money	$11.25In the Money	$11.70In the Money	$12.11In the Money	$-1.89In the Money	7In the Money	177In the Money	Filter Table By Strike Price of$30.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
AFRMIn the Money	$10.30In the Money	$11.85In the Money	$14.12In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$30.50	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFRMIn the Money	$10.25In the Money	$11.30In the Money	$12.29In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$31.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
AFRMIn the Money	$9.35In the Money	$10.75In the Money	$13.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$31.50	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFRMIn the Money	$9.45In the Money	$10.45In the Money	$13.30In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$32.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
AFRMIn the Money	$8.30In the Money	$10.30In the Money	$12.79In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$32.50	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
AFRMIn the Money	$8.40In the Money	$8.90In the Money	$8.84In the Money	$-1.41In the Money	1In the Money	188In the Money	Filter Table By Strike Price of$33.00	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
AFRMIn the Money	$7.95In the Money	$8.20In the Money	$11.40In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$33.50	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	26Out of the Money
AFRMIn the Money	$7.35In the Money	$7.65In the Money	$7.65In the Money	$-2.65In the Money	1In the Money	123In the Money	Filter Table By Strike Price of$34.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	131Out of the Money	158Out of the Money
AFRMIn the Money	$6.95In the Money	$7.20In the Money	$10.87In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$34.50	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
AFRMIn the Money	$6.55In the Money	$7.00In the Money	$7.15In the Money	$-1.60In the Money	6In the Money	236In the Money	Filter Table By Strike Price of$35.00	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	684Out of the Money
AFRMIn the Money	$6.00In the Money	$6.25In the Money	$9.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$35.50	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AFRMIn the Money	$5.50In the Money	$5.95In the Money	$6.74In the Money	$-2.46In the Money	7In the Money	40In the Money	Filter Table By Strike Price of$36.00	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	615Out of the Money
AFRMIn the Money	$4.95In the Money	$5.20In the Money	$4.97In the Money	$-2.04In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$36.50	AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
AFRMIn the Money	$4.50In the Money	$4.95In the Money	$4.80In the Money	$-2.90In the Money	7In the Money	33In the Money	Filter Table By Strike Price of$37.00	AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
AFRMIn the Money	$3.45In the Money	$4.25In the Money	$5.00In the Money	$-2.45In the Money	3In the Money	9In the Money	Filter Table By Strike Price of$37.50	AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
AFRMIn the Money	$3.50In the Money	$3.80In the Money	$3.49In the Money	$-1.57In the Money	19In the Money	67In the Money	Filter Table By Strike Price of$38.00	AFRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	621Out of the Money
AFRMIn the Money	$2.56In the Money	$3.35In the Money	$7.20In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$38.50	AFRMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	1Out of the Money	241Out of the Money
AFRMIn the Money	$2.60In the Money	$2.70In the Money	$2.96In the Money	$-1.49In the Money	2In the Money	110In the Money	Filter Table By Strike Price of$39.00	AFRMNear the Money	$0.03Near the Money	$0.06Near the Money	$0.07Near the Money	$0.05Near the Money	41Near the Money	513Near the Money
AFRMIn the Money	$2.14In the Money	$2.25In the Money	$3.65In the Money	$0.10In the Money	5In the Money	46In the Money	Filter Table By Strike Price of$39.50	AFRMNear the Money	$0.06Near the Money	$0.09Near the Money	$0.10Near the Money	$0.04Near the Money	8Near the Money	435Near the Money
AFRMIn the Money	$1.57In the Money	$1.75In the Money	$1.64In the Money	$-1.86In the Money	36In the Money	495In the Money	Filter Table By Strike Price of$40.00	AFRMNear the Money	$0.11Near the Money	$0.15Near the Money	$0.14Near the Money	$0.07Near the Money	184Near the Money	2,331Near the Money
AFRMIn the Money	$1.29In the Money	$1.36In the Money	$1.28In the Money	$-2.12In the Money	3In the Money	246In the Money	Filter Table By Strike Price of$40.50	AFRMNear the Money	$0.20Near the Money	$0.24Near the Money	$0.26Near the Money	$0.15Near the Money	427Near the Money	254Near the Money
AFRMIn the Money	$0.94In the Money	$1.00In the Money	$0.97In the Money	$-1.62In the Money	300In the Money	146In the Money	Filter Table By Strike Price of$41.00	AFRMNear the Money	$0.35Near the Money	$0.39Near the Money	$0.36Near the Money	$0.19Near the Money	1,618Near the Money	752Near the Money
AFRMUnderlying issue's last price	$0.66Underlying issue's last price	$0.70Underlying issue's last price	$0.67Underlying issue's last price	$-1.83Underlying issue's last price	389Underlying issue's last price	49Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	AFRMUnderlying issue's last price	$0.49Underlying issue's last price	$0.60Underlying issue's last price	$0.58Underlying issue's last price	$0.31Underlying issue's last price	385Underlying issue's last price	311Underlying issue's last price
AFRMNear the Money	$0.43Near the Money	$0.47Near the Money	$0.46Near the Money	$-1.21Near the Money	3,382Near the Money	465Near the Money	Filter Table By Strike Price of$42.00	AFRMIn the Money	$0.83In the Money	$0.88In the Money	$0.91In the Money	$0.53In the Money	626In the Money	1,600In the Money
AFRMNear the Money	$0.27Near the Money	$0.31Near the Money	$0.26Near the Money	$-1.13Near the Money	556Near the Money	274Near the Money	Filter Table By Strike Price of$42.50	AFRMIn the Money	$1.16In the Money	$1.24In the Money	$1.25In the Money	$0.73In the Money	131In the Money	557In the Money
AFRMNear the Money	$0.16Near the Money	$0.20Near the Money	$0.17Near the Money	$-0.85Near the Money	794Near the Money	1,531Near the Money	Filter Table By Strike Price of$43.00	AFRMIn the Money	$1.55In the Money	$1.62In the Money	$1.68In the Money	$0.93In the Money	347In the Money	726In the Money
AFRMNear the Money	$0.09Near the Money	$0.12Near the Money	$0.09Near the Money	$-0.71Near the Money	1,413Near the Money	433Near the Money	Filter Table By Strike Price of$43.50	AFRMIn the Money	$1.95In the Money	$2.05In the Money	$1.94In the Money	$0.96In the Money	50In the Money	863In the Money
AFRMNear the Money	$0.06Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.57Near the Money	2,593Near the Money	1,667Near the Money	Filter Table By Strike Price of$44.00	AFRMIn the Money	$2.42In the Money	$2.52In the Money	$2.51In the Money	$1.21In the Money	119In the Money	790In the Money
AFRMNear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.38Near the Money	206Near the Money	1,426Near the Money	Filter Table By Strike Price of$44.50	AFRMIn the Money	$2.90In the Money	$3.00In the Money	$3.12In the Money	$1.49In the Money	62In the Money	512In the Money
AFRMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.28Out of the Money	1,035Out of the Money	3,391Out of the Money	Filter Table By Strike Price of$45.00	AFRMIn the Money	$3.35In the Money	$3.50In the Money	$3.72In the Money	$1.79In the Money	54In the Money	925In the Money
AFRMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.21Out of the Money	182Out of the Money	2,668Out of the Money	Filter Table By Strike Price of$45.50	AFRMIn the Money	$3.85In the Money	$4.00In the Money	$4.00In the Money	$1.80In the Money	16In the Money	214In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	474Out of the Money	2,756Out of the Money	Filter Table By Strike Price of$46.00	AFRMIn the Money	$4.35In the Money	$4.50In the Money	$4.12In the Money	$1.19In the Money	10In the Money	238In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	66Out of the Money	392Out of the Money	Filter Table By Strike Price of$46.50	AFRMIn the Money	$4.85In the Money	$5.00In the Money	$3.80In the Money	$0.58In the Money	8In the Money	455In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1,360Out of the Money	3,917Out of the Money	Filter Table By Strike Price of$47.00	AFRMIn the Money	$5.35In the Money	$5.50In the Money	$5.03In the Money	$0.73In the Money	5In the Money	136In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	60Out of the Money	2,303Out of the Money	Filter Table By Strike Price of$47.50	AFRMIn the Money	$5.80In the Money	$6.10In the Money	$4.79In the Money	$0.64In the Money	8In the Money	21In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	28Out of the Money	1,514Out of the Money	Filter Table By Strike Price of$48.00	AFRMIn the Money	$6.25In the Money	$6.65In the Money	$4.45In the Money	$0.00In the Money	---In the Money	16In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	87Out of the Money	758Out of the Money	Filter Table By Strike Price of$48.50	AFRMIn the Money	$6.85In the Money	$7.05In the Money	$3.30In the Money	$0.00In the Money	---In the Money	13In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	190Out of the Money	1,072Out of the Money	Filter Table By Strike Price of$49.00	AFRMIn the Money	$7.30In the Money	$7.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	17In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3Out of the Money	126Out of the Money	Filter Table By Strike Price of$49.50	AFRMIn the Money	$7.80In the Money	$8.05In the Money	$4.95In the Money	$0.00In the Money	---In the Money	6In the Money
AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	77Out of the Money	3,206Out of the Money	Filter Table By Strike Price of$50.00	AFRMIn the Money	$8.35In the Money	$8.50In the Money	$8.25In the Money	$3.35In the Money	2In the Money	19In the Money
AFRMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	224Out of the Money	734Out of the Money	Filter Table By Strike Price of$51.00	AFRMIn the Money	$9.20In the Money	$9.65In the Money	$7.40In the Money	$0.00In the Money	---In the Money	3In the Money
AFRMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	8Out of the Money	1,938Out of the Money	Filter Table By Strike Price of$52.00	AFRMIn the Money	$9.60In the Money	$10.75In the Money	$9.20In the Money	$2.05In the Money	2In the Money	3In the Money
AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	669Out of the Money	Filter Table By Strike Price of$53.00	AFRMIn the Money	$9.80In the Money	$11.75In the Money	$8.10In the Money	$0.00In the Money	---In the Money	2In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	545Out of the Money	Filter Table By Strike Price of$54.00	AFRMIn the Money	$11.25In the Money	$13.35In the Money	$7.75In the Money	$0.00In the Money	---In the Money	2In the Money
AFRMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	945Out of the Money	Filter Table By Strike Price of$55.00	AFRMIn the Money	$12.55In the Money	$13.70In the Money	$10.90In the Money	$0.00In the Money	---In the Money	1In the Money
AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$56.00	AFRMIn the Money	$14.00In the Money	$15.50In the Money	$12.55In the Money	$0.00In the Money	---In the Money	3In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money	Filter Table By Strike Price of$60.00	AFRMIn the Money	$17.55In the Money	$18.75In the Money	$14.90In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	354Out of the Money	Filter Table By Strike Price of$64.00	AFRMIn the Money	$21.35In the Money	$24.05In the Money	$19.50In the Money	$0.00In the Money	---In the Money	---In the Money

Affirm Holdings Inc
NASDAQ:AFRMUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)