Stocks Options

LAST PRICE
40.8500
TODAY'S CHANGE (%)
Trending Down-0.3100 (-0.7532%)

Bid / Lots
40.8100/ 1
Ask / Lots
40.9000/ 1
Open / Previous Close
40.5400 / 41.1600
Day Range
Low 40.0200
High 41.9500
52 Week Range
Low 15.9725
High 52.4800
Volume
5,831,629
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 83.504

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AFRMIn the Money	$20.90In 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$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	10Out of the Money
AFRMIn the Money	$18.85In the Money	$22.55In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
AFRMIn the Money	$18.65In the Money	$21.60In the Money	$19.84In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$16.85In the Money	$20.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	AFRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	4Out of the Money	6Out of the Money
AFRMIn the Money	$15.85In the Money	$19.45In the Money	$21.05In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFRMIn the Money	$15.60In the Money	$18.45In the Money	$17.25In the Money	$0.00In the Money	---In the Money	6In 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	13Out of the Money
AFRMIn the Money	$14.80In the Money	$16.20In the Money	$16.45In the Money	$-2.95In the Money	1In the Money	3In 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	28Out of the Money
AFRMIn the Money	$13.50In the Money	$15.15In the Money	$18.33In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$26.00	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	14Out of the Money
AFRMIn the Money	$12.90In the Money	$14.15In the Money	$14.17In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$27.00	AFRMOut of the Money	---Out of the Money	$0.46Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFRMIn the Money	$11.80In the Money	$13.10In the Money	$17.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$28.00	AFRMOut of the Money	---Out of the Money	$0.47Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AFRMIn the Money	$10.80In the Money	$13.00In the Money	$11.50In the Money	$-1.03In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$29.00	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
AFRMIn the Money	$10.30In the Money	$11.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$10.15In the Money	$11.15In the Money	$13.49In the Money	$0.00In the Money	---In the Money	5In 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	$-0.02Out of the Money	213Out of the Money	226Out of the Money
AFRMIn the Money	$9.30In the Money	$10.65In the Money	$11.87In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$30.50	AFRMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
AFRMIn the Money	$9.15In the Money	$11.80In the Money	$11.04In the Money	$0.76In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$31.00	AFRMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	291Out of the Money
AFRMIn the Money	$7.55In the Money	$11.25In the Money	$10.70In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$31.50	AFRMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.01Out of the Money	27Out of the Money	---Out of the Money
AFRMIn the Money	$8.25In the Money	$10.05In the Money	$13.50In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$32.00	AFRMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
AFRMIn the Money	$8.00In the Money	$9.55In the Money	$12.84In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	AFRMOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	10Out of the Money	20Out of the Money
AFRMIn the Money	$7.00In the Money	$9.05In the Money	$8.15In the Money	$-1.40In the Money	2In the Money	50In the Money	Filter Table By Strike Price of$33.00	AFRMOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.07Out of the Money	2Out of the Money	168Out of the Money
AFRMIn the Money	$6.25In the Money	$8.60In the Money	$7.92In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$33.50	AFRMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	1Out of the Money
AFRMIn the Money	$6.85In the Money	$7.05In the Money	$6.42In the Money	$-0.96In the Money	12In the Money	62In the Money	Filter Table By Strike Price of$34.00	AFRMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	27Out of the Money
AFRMIn the Money	$5.20In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	AFRMOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	109Out of the Money	8Out of the Money
AFRMIn the Money	$5.10In the Money	$7.95In the Money	$5.76In the Money	$-0.39In the Money	1In the Money	111In the Money	Filter Table By Strike Price of$35.00	AFRMOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	133Out of the Money	839Out of the Money
AFRMIn the Money	$4.70In the Money	$5.65In the Money	$5.13In the Money	$-0.67In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$35.50	AFRMOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	147Out of the Money	34Out of the Money
AFRMIn the Money	$4.70In the Money	$5.85In the Money	$4.60In the Money	$-1.18In the Money	17In the Money	35In the Money	Filter Table By Strike Price of$36.00	AFRMOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	240Out of the Money	634Out of the Money
AFRMIn the Money	$4.45In the Money	$4.70In the Money	$5.25In the Money	$0.24In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$36.50	AFRMOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	81Out of the Money	377Out of the Money
AFRMIn the Money	$3.20In the Money	$4.15In the Money	$3.67In the Money	$-0.63In the Money	85In the Money	97In the Money	Filter Table By Strike Price of$37.00	AFRMOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.04Out of the Money	322Out of the Money	645Out of the Money
AFRMIn the Money	$2.91In the Money	$3.70In the Money	$4.35In the Money	$0.24In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$37.50	AFRMOut of the Money	$0.21Out of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.02Out of the Money	73Out of the Money	190Out of the Money
AFRMIn the Money	$2.83In the Money	$4.05In the Money	$3.00In the Money	$-0.65In the Money	5In the Money	364In the Money	Filter Table By Strike Price of$38.00	AFRMNear the Money	$0.20Near the Money	$0.32Near the Money	$0.28Near the Money	$-0.09Near the Money	440Near the Money	552Near the Money
AFRMIn the Money	$2.58In the Money	$2.93In the Money	$2.60In the Money	$-0.56In the Money	37In the Money	15In the Money	Filter Table By Strike Price of$38.50	AFRMNear the Money	$0.34Near the Money	$0.46Near the Money	$0.41Near the Money	$-0.08Near the Money	176Near the Money	360Near the Money
AFRMIn the Money	$2.31In the Money	$2.59In the Money	$2.06In the Money	$-0.69In the Money	10In the Money	121In the Money	Filter Table By Strike Price of$39.00	AFRMNear the Money	$0.45Near the Money	$0.63Near the Money	$0.56Near the Money	$-0.05Near the Money	297Near the Money	478Near the Money
AFRMIn the Money	$1.93In the Money	$2.23In the Money	$2.14In the Money	$-0.67In the Money	21In the Money	74In the Money	Filter Table By Strike Price of$39.50	AFRMNear the Money	$0.65Near the Money	$0.82Near the Money	$0.75Near the Money	$0.00Near the Money	40Near the Money	144Near the Money
AFRMIn the Money	$1.73In the Money	$1.82In the Money	$1.80In the Money	$-0.47In the Money	86In the Money	3,720In the Money	Filter Table By Strike Price of$40.00	AFRMNear the Money	$0.77Near the Money	$0.86Near the Money	$0.88Near the Money	$-0.02Near the Money	3,981Near the Money	1,924Near the Money
AFRMUnderlying issue's last price	$1.40Underlying issue's last price	$1.53Underlying issue's last price	$1.39Underlying issue's last price	$-0.28Underlying issue's last price	532Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$40.50Underlying issue's last price	AFRMUnderlying issue's last price	$1.04Underlying issue's last price	$1.11Underlying issue's last price	$1.08Underlying issue's last price	$-0.02Underlying issue's last price	151Underlying issue's last price	71Underlying issue's last price
AFRMNear the Money	$1.16Near the Money	$1.23Near the Money	$1.23Near the Money	$-0.34Near the Money	220Near the Money	491Near the Money	Filter Table By Strike Price of$41.00	AFRMIn the Money	$1.29In the Money	$1.34In the Money	$1.29In the Money	$-0.06In the Money	599In the Money	669In the Money
AFRMNear the Money	$0.95Near the Money	$1.02Near the Money	$1.02Near the Money	$-0.24Near the Money	1,584Near the Money	136Near the Money	Filter Table By Strike Price of$41.50	AFRMIn the Money	$1.57In the Money	$1.65In the Money	$1.73In the Money	$0.13In the Money	217In the Money	289In the Money
AFRMNear the Money	$0.71Near the Money	$0.83Near the Money	$0.83Near the Money	$-0.25Near the Money	2,336Near the Money	1,429Near the Money	Filter Table By Strike Price of$42.00	AFRMIn the Money	$1.82In the Money	$2.15In the Money	$1.90In the Money	$-0.09In the Money	152In the Money	340In the Money
AFRMNear the Money	$0.57Near the Money	$0.68Near the Money	$0.65Near the Money	$-0.25Near the Money	1,077Near the Money	2,326Near the Money	Filter Table By Strike Price of$42.50	AFRMIn the Money	$2.10In the Money	$2.42In the Money	$2.11In the Money	$-0.06In the Money	306In the Money	1,046In the Money
AFRMNear the Money	$0.45Near the Money	$0.57Near the Money	$0.53Near the Money	$-0.19Near the Money	625Near the Money	900Near the Money	Filter Table By Strike Price of$43.00	AFRMIn the Money	$2.43In the Money	$2.83In the Money	$2.90In the Money	$0.29In the Money	38In the Money	432In the Money
AFRMNear the Money	$0.34Near the Money	$0.41Near the Money	$0.39Near the Money	$-0.09Near the Money	259Near the Money	450Near the Money	Filter Table By Strike Price of$43.50	AFRMIn the Money	$2.80In the Money	$3.80In the Money	$3.26In the Money	$0.27In the Money	7In the Money	393In the Money
AFRMOut of the Money	$0.17Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$-0.16Out of the Money	911Out of the Money	552Out of the Money	Filter Table By Strike Price of$44.00	AFRMIn the Money	$3.35In the Money	$4.40In the Money	$3.61In the Money	$0.21In the Money	44In the Money	995In the Money
AFRMOut of the Money	$0.16Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.14Out of the Money	459Out of the Money	366Out of the Money	Filter Table By Strike Price of$44.50	AFRMIn the Money	$3.75In the Money	$3.90In the Money	$3.95In the Money	$0.37In the Money	14In the Money	191In the Money
AFRMOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$-0.15Out of the Money	990Out of the Money	1,838Out of the Money	Filter Table By Strike Price of$45.00	AFRMIn the Money	$4.20In the Money	$4.70In the Money	$4.40In the Money	$0.54In the Money	15In the Money	459In the Money
AFRMOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	276Out of the Money	538Out of the Money	Filter Table By Strike Price of$45.50	AFRMIn the Money	$3.70In the Money	$5.40In the Money	$4.59In the Money	$0.24In the Money	1In the Money	236In the Money
AFRMOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.08Out of the Money	202Out of the Money	1,081Out of the Money	Filter Table By Strike Price of$46.00	AFRMIn the Money	$4.10In the Money	$6.30In the Money	$4.68In the Money	$0.00In the Money	---In the Money	80In the Money
AFRMOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	50Out of the Money	309Out of the Money	Filter Table By Strike Price of$46.50	AFRMIn the Money	$4.80In the Money	$6.65In the Money	$5.55In the Money	$2.74In the Money	2In the Money	130In the Money
AFRMOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	183Out of the Money	2,815Out of the Money	Filter Table By Strike Price of$47.00	AFRMIn the Money	$4.85In the Money	$6.95In the Money	$6.14In the Money	$0.79In the Money	10In the Money	50In the Money
AFRMOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	251Out of the Money	290Out of the Money	Filter Table By Strike Price of$47.50	AFRMIn the Money	$6.40In the Money	$6.80In the Money	$5.92In the Money	$0.00In the Money	---In the Money	4In the Money
AFRMOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	378Out of the Money	6,683Out of the Money	Filter Table By Strike Price of$48.00	AFRMIn the Money	$6.95In the Money	$7.30In the Money	$6.45In the Money	$0.00In the Money	---In the Money	17In the Money
AFRMOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	208Out of the Money	6,123Out of the Money	Filter Table By Strike Price of$48.50	AFRMIn the Money	$7.30In the Money	$8.70In the Money	$5.25In the Money	$0.00In the Money	---In the Money	39In the Money
AFRMOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	18Out of the Money	1,087Out of the Money	Filter Table By Strike Price of$49.00	AFRMIn the Money	$6.40In the Money	$8.25In the Money	$4.45In the Money	$0.00In the Money	---In the Money	31In the Money
AFRMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	13Out of the Money	78Out of the Money	Filter Table By Strike Price of$49.50	AFRMIn the Money	$8.20In the Money	$8.90In the Money	$5.00In the Money	$0.00In the Money	---In the Money	7In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	44Out of the Money	5,464Out of the Money	Filter Table By Strike Price of$50.00	AFRMIn the Money	$7.95In the Money	$10.75In the Money	$6.05In the Money	$0.00In the Money	---In the Money	5In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	43Out of the Money	127Out of the Money	Filter Table By Strike Price of$51.00	AFRMIn the Money	$8.95In the Money	$10.25In the Money	$7.70In the Money	$0.00In the Money	---In the Money	7In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	128Out of the Money	186Out of the Money	Filter Table By Strike Price of$52.00	AFRMIn the Money	$9.95In the Money	$11.45In the Money	$8.70In the Money	$0.00In the Money	---In the Money	12In the Money
AFRMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$53.00	AFRMIn the Money	$10.15In the Money	$12.35In the Money	$7.55In the Money	$0.00In the Money	---In the Money	14In the Money
AFRMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$54.00	AFRMIn the Money	$11.95In the Money	$14.15In the Money	$9.50In the Money	$0.00In the Money	---In the Money	2In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	1,315Out of the Money	Filter Table By Strike Price of$55.00	AFRMIn the Money	$14.00In the Money	$14.20In the Money	$10.25In 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	$-0.01Out of the Money	53Out of the Money	21Out of the Money	Filter Table By Strike Price of$56.00	AFRMIn the Money	$14.00In the Money	$16.35In the Money	$10.55In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	31Out of the Money	Filter Table By Strike Price of$57.00	AFRMIn the Money	$15.00In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	26Out of the Money	Filter Table By Strike Price of$58.00	AFRMIn the Money	$16.90In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	3Out of the Money	Filter Table By Strike Price of$59.00	AFRMIn the Money	$16.95In the Money	$18.35In the Money	$14.95In 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	$-0.02Out of the Money	5Out of the Money	272Out of the Money	Filter Table By Strike Price of$60.00	AFRMIn the Money	$18.90In the Money	$20.25In the Money	$18.50In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$61.00	AFRMIn the Money	$18.65In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	1,206Out of the Money	Filter Table By Strike Price of$64.00	AFRMIn the Money	$22.10In the Money	$23.35In the Money	$0.00In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)