Stocks Options

LAST PRICE
41.3900
TODAY'S CHANGE (%)
Trending Down-0.2500 (-0.6004%)

Bid / Lots
41.3700/ 9
Ask / Lots
41.3800/ 1
Open / Previous Close
42.1900 / 41.6400
Day Range
Low 41.2200
High 42.6900
52 Week Range
Low 15.9725
High 52.4800
Volume
3,172,745
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 83.230

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	$26.10In the Money	$26.55In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$25.10In the Money	$25.55In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AFRMIn the Money	$24.15In the Money	$24.90In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
AFRMIn the Money	$23.20In the Money	$23.50In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
AFRMIn the Money	$22.15In the Money	$22.50In 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	$21.15In the Money	$21.50In 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	$20.15In the Money	$20.50In 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	$19.25In the Money	$20.30In 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	$18.15In the Money	$18.50In 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	$17.20In the Money	$17.50In 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	$16.25In the Money	$16.45In the Money	$16.77In the Money	$0.00In the Money	---In 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	$15.20In the Money	$15.65In 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	$14.25In the Money	$14.60In the Money	$14.45In the Money	$-0.55In the Money	2In the Money	108In the Money	Filter Table By Strike Price of$27.00	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	342Out of the Money
AFRMIn the Money	$13.20In the Money	$13.45In the Money	$14.10In the Money	$-2.10In the Money	4In 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	$12.30In the Money	$12.75In the Money	$12.47In the Money	$-0.53In the Money	13In the Money	31In the Money	Filter Table By Strike Price of$29.00	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	1,775Out of the Money
AFRMIn the Money	$11.65In the Money	$12.00In 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	$11.30In the Money	$11.80In the Money	$12.11In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$30.00	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	84Out of the Money
AFRMIn the Money	$10.75In the Money	$10.95In the Money	$11.84In the Money	$-2.28In the Money	8In 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	$10.75In the Money	$10.30In the Money	$-1.99In the Money	5In the Money	47In the Money	Filter Table By Strike Price of$31.00	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	186Out of the Money
AFRMIn the Money	$9.75In the Money	$10.00In 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	$9.30In the Money	$9.70In the Money	$9.49In the Money	$-3.81In the Money	5In 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	$8.65In the Money	$9.25In 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	$8.35In the Money	$8.45In the Money	$8.54In the Money	$-0.30In the Money	38In the Money	187In 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	50Out of the Money	133Out of the Money
AFRMIn the Money	$7.80In the Money	$7.95In the Money	$7.85In the Money	$-0.68In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$33.50	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	26Out of the Money
AFRMIn the Money	$7.30In the Money	$7.70In the Money	$7.95In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$34.00	AFRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money
AFRMIn the Money	$6.65In the Money	$7.25In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
AFRMIn the Money	$6.30In the Money	$6.45In the Money	$6.45In the Money	$-0.70In the Money	111In the Money	234In the Money	Filter Table By Strike Price of$35.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	684Out of the Money
AFRMIn the Money	$5.65In the Money	$6.25In the Money	$6.62In the Money	$-2.83In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$35.50	AFRMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	18Out of the Money
AFRMIn the Money	$5.25In the Money	$5.75In the Money	$5.29In the Money	$-1.45In the Money	9In the Money	43In the Money	Filter Table By Strike Price of$36.00	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	614Out of the Money
AFRMIn the Money	$4.75In the Money	$5.05In the Money	$4.97In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$36.50	AFRMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	27Out of the Money
AFRMIn the Money	$4.30In the Money	$4.65In the Money	$4.80In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$37.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	218Out of the Money
AFRMIn the Money	$3.70In the Money	$4.20In the Money	$5.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$37.50	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	589Out of the Money	125Out of the Money
AFRMIn the Money	$3.25In the Money	$3.50In the Money	$3.72In the Money	$0.23In the Money	5In the Money	52In the Money	Filter Table By Strike Price of$38.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.48Out of the Money	$0.47Out of the Money	24Out of the Money	620Out of the Money
AFRMIn the Money	$2.68In the Money	$3.25In the Money	$7.20In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$38.50	AFRMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	15Near the Money	241Near the Money
AFRMIn the Money	$2.33In the Money	$2.50In the Money	$2.98In the Money	$-0.07In the Money	4In the Money	110In the Money	Filter Table By Strike Price of$39.00	AFRMNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.01Near the Money	37Near the Money	516Near the Money
AFRMIn the Money	$1.71In the Money	$2.12In the Money	$2.50In the Money	$0.15In the Money	5In the Money	55In the Money	Filter Table By Strike Price of$39.50	AFRMNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	110Near the Money	445Near the Money
AFRMIn the Money	$1.02In the Money	$1.50In the Money	$1.40In the Money	$-0.45In the Money	38In the Money	491In the Money	Filter Table By Strike Price of$40.00	AFRMNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.10Near the Money	65Near the Money	2,375Near the Money
AFRMIn the Money	$0.78In the Money	$1.05In the Money	$0.90In the Money	$-0.60In the Money	188In the Money	249In the Money	Filter Table By Strike Price of$40.50	AFRMNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.14Near the Money	60Near the Money	630Near the Money
AFRMUnderlying issue's last price	$0.42Underlying issue's last price	$0.45Underlying issue's last price	$0.35Underlying issue's last price	$-0.95Underlying issue's last price	99Underlying issue's last price	370Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	AFRMUnderlying issue's last price	$0.05Underlying issue's last price	$0.07Underlying issue's last price	$0.08Underlying issue's last price	$-0.25Underlying issue's last price	516Underlying issue's last price	1,688Underlying issue's last price
AFRMNear the Money	$0.12Near the Money	$0.14Near the Money	$0.12Near the Money	$-0.48Near the Money	1,599Near the Money	218Near the Money	Filter Table By Strike Price of$41.50	AFRMIn the Money	$0.24In the Money	$0.25In the Money	$0.27In the Money	$-0.28In the Money	251In the Money	394In the Money
AFRMNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.45Near the Money	2,701Near the Money	2,136Near the Money	Filter Table By Strike Price of$42.00	AFRMIn the Money	$0.56In the Money	$0.71In the Money	$0.68In the Money	$-0.14In the Money	824In the Money	1,609In the Money
AFRMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.25Near the Money	1,169Near the Money	629Near the Money	Filter Table By Strike Price of$42.50	AFRMIn the Money	$1.04In the Money	$1.20In the Money	$1.24In the Money	$0.02In the Money	177In the Money	515In the Money
AFRMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.15Near the Money	359Near the Money	1,949Near the Money	Filter Table By Strike Price of$43.00	AFRMIn the Money	$1.53In the Money	$1.69In the Money	$1.56In the Money	$0.04In the Money	416In the Money	694In the Money
AFRMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	675Near the Money	905Near the Money	Filter Table By Strike Price of$43.50	AFRMIn the Money	$1.96In the Money	$2.17In the Money	$1.95In the Money	$-0.05In the Money	134In the Money	825In the Money
AFRMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	336Near the Money	3,010Near the Money	Filter Table By Strike Price of$44.00	AFRMIn the Money	$2.52In the Money	$2.66In the Money	$2.70In the Money	$0.25In the Money	30In the Money	683In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	52Out of the Money	1,210Out of the Money	Filter Table By Strike Price of$44.50	AFRMIn the Money	$3.05In the Money	$3.15In the Money	$2.94In the Money	$0.46In the Money	25In the Money	506In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	583Out of the Money	3,535Out of the Money	Filter Table By Strike Price of$45.00	AFRMIn the Money	$3.55In the Money	$3.70In the Money	$3.75In the Money	$0.30In the Money	13In the Money	515In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	27Out of the Money	2,671Out of the Money	Filter Table By Strike Price of$45.50	AFRMIn the Money	$3.75In the Money	$4.55In the Money	$3.75In the Money	$-0.25In the Money	1In the Money	103In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	118Out of the Money	2,679Out of the Money	Filter Table By Strike Price of$46.00	AFRMIn the Money	$4.20In the Money	$4.70In the Money	$3.78In the Money	$-0.07In the Money	10In the Money	208In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	6Out of the Money	436Out of the Money	Filter Table By Strike Price of$46.50	AFRMIn the Money	$4.80In the Money	$5.85In the Money	$4.92In the Money	$1.12In the Money	4In the Money	443In 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	85Out of the Money	3,841Out of the Money	Filter Table By Strike Price of$47.00	AFRMIn the Money	$5.50In the Money	$5.80In the Money	$5.25In the Money	$0.22In the Money	1In the Money	25In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	2,235Out of the Money	Filter Table By Strike Price of$47.50	AFRMIn the Money	$5.55In the Money	$7.10In the Money	$5.53In the Money	$0.74In the Money	2In the Money	12In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	35Out of the Money	1,419Out of the Money	Filter Table By Strike Price of$48.00	AFRMIn the Money	$5.50In the Money	$8.20In the Money	$4.45In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	30Out of the Money	676Out of the Money	Filter Table By Strike Price of$48.50	AFRMIn the Money	$5.55In the Money	$8.60In the Money	$6.70In the Money	$3.40In the Money	1In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	24Out of the Money	1,062Out of the Money	Filter Table By Strike Price of$49.00	AFRMIn the Money	$7.15In the Money	$8.30In the Money	$4.50In the Money	$0.00In the Money	---In the Money	6In 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	1Out of the Money	117Out of the Money	Filter Table By Strike Price of$49.50	AFRMIn the Money	$6.80In the Money	$9.85In the Money	$4.95In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	104Out of the Money	3,148Out of the Money	Filter Table By Strike Price of$50.00	AFRMIn the Money	$8.40In the Money	$9.10In the Money	$8.25In 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	$-0.01Out of the Money	2Out of the Money	929Out of the Money	Filter Table By Strike Price of$51.00	AFRMIn the Money	$7.65In the Money	$11.60In the Money	$7.40In the Money	$0.00In the Money	---In the Money	---In 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	4Out of the Money	1,936Out of the Money	Filter Table By Strike Price of$52.00	AFRMIn the Money	$9.65In the Money	$12.00In the Money	$9.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	679Out of the Money	Filter Table By Strike Price of$53.00	AFRMIn the Money	$10.35In the Money	$13.60In the Money	$11.60In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	591Out of the Money	Filter Table By Strike Price of$54.00	AFRMIn the Money	$11.75In the Money	$13.90In the Money	$11.85In 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	5Out of the Money	945Out of the Money	Filter Table By Strike Price of$55.00	AFRMIn the Money	$12.50In the Money	$15.60In the Money	$11.65In 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	$13.45In the Money	$16.60In the Money	$14.75In 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	$17.05In the Money	$20.60In 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	$21.05In the Money	$24.60In 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)