Stocks Options

LAST PRICE
40.6350
TODAY'S CHANGE (%)
Trending Down-0.5250 (-1.2755%)

Bid / Lots
40.6200/ 7
Ask / Lots
40.6400/ 2
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
3,858,866
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	$20.20In the Money	$22.85In 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	$19.95In the Money	$21.10In 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	$19.00In the Money	$19.90In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$18.00In the Money	$20.15In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AFRMIn the Money	$16.25In the Money	$17.85In 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	$14.65In the Money	$16.75In 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	$15.45In the Money	$15.75In 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	$14.50In the Money	$14.85In 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	$13.15In the Money	$13.80In 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	$0.49Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFRMIn the Money	$12.50In the Money	$12.90In 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	$0.50Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AFRMIn the Money	$11.55In the Money	$11.75In 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	$11.05In the Money	$11.30In 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	$10.20In the Money	$10.90In 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	$9.95In 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	$9.50In the Money	$9.85In 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	$9.10In the Money	$9.25In 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	$8.60In the Money	$8.85In 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	$0.01Out 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	$8.05In the Money	$8.35In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	10Out of the Money	20Out of the Money
AFRMIn the Money	$7.55In the Money	$7.80In 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	$7.00In the Money	$7.35In 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	$6.65In the Money	$6.75In the Money	$6.65In the Money	$-0.73In the Money	11In the Money	62In the Money	Filter Table By Strike Price of$34.00	AFRMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	27Out of the Money
AFRMIn the Money	$6.05In the Money	$6.60In 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	$0.25Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	109Out of the Money	8Out of the Money
AFRMIn the Money	$5.65In the Money	$5.80In the Money	$6.15In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$35.00	AFRMOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	126Out of the Money	839Out of the Money
AFRMIn the Money	$5.10In the Money	$5.35In the Money	$5.80In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$35.50	AFRMOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	138Out of the Money	34Out of the Money
AFRMIn the Money	$4.70In the Money	$4.85In 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	$0.09Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	112Out of the Money	634Out of the Money
AFRMIn the Money	$4.20In the Money	$4.40In 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	$0.13Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	56Out of the Money	377Out of the Money
AFRMIn the Money	$3.80In the Money	$3.90In 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	$0.18Out of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.02Out of the Money	311Out of the Money	645Out of the Money
AFRMIn the Money	$3.40In the Money	$3.50In 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	$0.24Out of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.03Out of the Money	59Out of the Money	190Out of the Money
AFRMIn the Money	$2.94In the Money	$3.10In 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	$0.33Near the Money	$0.36Near the Money	$0.34Near the Money	$-0.03Near the Money	430Near the Money	552Near the Money
AFRMIn the Money	$2.59In the Money	$2.66In the Money	$2.60In the Money	$-0.56In the Money	29In the Money	15In the Money	Filter Table By Strike Price of$38.50	AFRMNear the Money	$0.43Near the Money	$0.49Near the Money	$0.51Near the Money	$0.02Near the Money	168Near the Money	360Near the Money
AFRMIn the Money	$2.21In the Money	$2.30In the Money	$2.18In the Money	$-0.57In the Money	8In the Money	121In the Money	Filter Table By Strike Price of$39.00	AFRMNear the Money	$0.56Near the Money	$0.60Near the Money	$0.57Near the Money	$-0.04Near the Money	282Near the Money	478Near the Money
AFRMIn the Money	$1.85In the Money	$2.02In 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	$0.72Near the Money	$0.77Near the Money	$0.87Near the Money	$0.12Near the Money	37Near the Money	144Near the Money
AFRMIn the Money	$1.58In the Money	$1.65In the Money	$1.59In the Money	$-0.68In the Money	74In the Money	3,720In the Money	Filter Table By Strike Price of$40.00	AFRMNear the Money	$0.73Near the Money	$0.97Near the Money	$1.03Near the Money	$0.13Near the Money	3,933Near the Money	1,924Near the Money
AFRMUnderlying issue's last price	$1.32Underlying issue's last price	$1.38Underlying issue's last price	$1.23Underlying issue's last price	$-0.44Underlying issue's last price	517Underlying 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	$1.15Underlying issue's last price	$1.20Underlying issue's last price	$1.29Underlying issue's last price	$0.19Underlying issue's last price	132Underlying issue's last price	71Underlying issue's last price
AFRMNear the Money	$1.10Near the Money	$1.14Near the Money	$1.05Near the Money	$-0.52Near the Money	122Near the Money	491Near the Money	Filter Table By Strike Price of$41.00	AFRMIn the Money	$1.41In the Money	$1.46In the Money	$1.63In the Money	$0.28In the Money	510In the Money	669In the Money
AFRMNear the Money	$0.88Near the Money	$0.93Near the Money	$0.85Near the Money	$-0.41Near the Money	1,556Near the Money	136Near the Money	Filter Table By Strike Price of$41.50	AFRMIn the Money	$1.63In the Money	$1.76In the Money	$1.71In the Money	$0.11In the Money	200In the Money	289In the Money
AFRMNear the Money	$0.72Near the Money	$0.75Near the Money	$0.70Near the Money	$-0.38Near the Money	1,698Near the Money	1,429Near the Money	Filter Table By Strike Price of$42.00	AFRMIn the Money	$2.02In the Money	$2.08In the Money	$2.05In the Money	$0.06In the Money	150In the Money	340In the Money
AFRMNear the Money	$0.56Near the Money	$0.60Near the Money	$0.55Near the Money	$-0.35Near the Money	1,004Near the Money	2,326Near the Money	Filter Table By Strike Price of$42.50	AFRMIn the Money	$2.36In the Money	$2.43In the Money	$2.05In the Money	$-0.12In the Money	303In the Money	1,046In the Money
AFRMNear the Money	$0.44Near the Money	$0.48Near the Money	$0.45Near the Money	$-0.27Near the Money	524Near the Money	900Near the Money	Filter Table By Strike Price of$43.00	AFRMIn the Money	$2.75In the Money	$2.91In the Money	$2.41In the Money	$-0.20In the Money	36In the Money	432In the Money
AFRMNear the Money	$0.34Near the Money	$0.38Near the Money	$0.34Near the Money	$-0.14Near the Money	211Near the Money	450Near the Money	Filter Table By Strike Price of$43.50	AFRMIn the Money	$2.99In the Money	$3.25In the Money	$2.89In the Money	$-0.10In the Money	6In the Money	393In the Money
AFRMOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$-0.23Out of the Money	903Out of the Money	552Out of the Money	Filter Table By Strike Price of$44.00	AFRMIn the Money	$3.55In the Money	$3.65In the Money	$4.00In the Money	$0.60In the Money	28In the Money	995In the Money
AFRMOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.17Out of the Money	446Out of the Money	366Out of the Money	Filter Table By Strike Price of$44.50	AFRMIn the Money	$4.00In the Money	$4.10In the Money	$3.50In the Money	$-0.08In the Money	13In the Money	191In the Money
AFRMOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$-0.17Out of the Money	855Out of the Money	1,838Out of the Money	Filter Table By Strike Price of$45.00	AFRMIn the Money	$4.45In the Money	$4.55In the Money	$4.40In the Money	$0.54In the Money	15In the Money	459In the Money
AFRMOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	268Out of the Money	538Out of the Money	Filter Table By Strike Price of$45.50	AFRMIn the Money	$4.60In the Money	$5.05In the Money	$4.59In the Money	$0.24In the Money	1In the Money	236In the Money
AFRMOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	193Out of the Money	1,081Out of the Money	Filter Table By Strike Price of$46.00	AFRMIn the Money	$5.35In the Money	$5.50In the Money	$4.68In the Money	$0.00In the Money	---In the Money	80In the Money
AFRMOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	40Out of the Money	309Out of the Money	Filter Table By Strike Price of$46.50	AFRMIn the Money	$5.85In the Money	$6.00In the Money	$5.55In the Money	$2.74In the Money	2In the Money	130In the Money
AFRMOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	173Out of the Money	2,815Out of the Money	Filter Table By Strike Price of$47.00	AFRMIn the Money	$6.30In the Money	$6.55In the Money	$6.14In the Money	$0.79In the Money	10In the Money	50In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	241Out of the Money	290Out of the Money	Filter Table By Strike Price of$47.50	AFRMIn the Money	$6.80In the Money	$7.05In 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	$0.06Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	377Out of the Money	6,683Out of the Money	Filter Table By Strike Price of$48.00	AFRMIn the Money	$6.90In the Money	$7.75In the Money	$6.45In the Money	$0.00In the Money	---In the Money	17In the Money
AFRMOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	205Out of the Money	6,123Out of the Money	Filter Table By Strike Price of$48.50	AFRMIn the Money	$7.75In the Money	$8.10In the Money	$5.25In the Money	$0.00In the Money	---In the Money	39In the Money
AFRMOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	14Out of the Money	1,087Out of the Money	Filter Table By Strike Price of$49.00	AFRMIn the Money	$8.25In the Money	$8.45In 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	$0.08Out 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	$8.60In the Money	$9.05In 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	$0.06Out 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	$8.75In the Money	$9.85In 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	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	9Out of the Money	127Out of the Money	Filter Table By Strike Price of$51.00	AFRMIn the Money	$9.90In the Money	$10.55In 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	$11.15In the Money	$11.50In the Money	$8.70In the Money	$0.00In the Money	---In the Money	12In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.20Out 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	$12.15In the Money	$12.55In the Money	$7.55In the Money	$0.00In the Money	---In the Money	14In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.16Out 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	$13.25In the Money	$13.60In 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	$14.20In the Money	$14.50In 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	$15.25In the Money	$15.55In 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	$15.40In the Money	$16.60In 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	$17.20In the Money	$17.50In 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	$18.25In the Money	$19.60In 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	$19.15In the Money	$19.65In the Money	$18.50In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.05Out 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	$20.10In the Money	$22.10In 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	$22.90In the Money	$23.95In 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)