Stocks Options

LAST PRICE
40.0400
TODAY'S CHANGE (%)
Trending Down-0.7800 (-1.9108%)

Bid / Lots
40.0100/ 1
Ask / Lots
40.0400/ 2
Open / Previous Close
40.9100 / 40.8200
Day Range
Low 39.2500
High 41.0100
52 Week Range
Low 15.9725
High 52.4800
Volume
2,211,437
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 83.498

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	$20.60In the Money	$21.85In 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	$18.80In the Money	$21.65In 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	$18.35In the Money	$20.85In 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	$1.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$17.35In the Money	$18.45In 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	$1.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFRMIn the Money	$16.30In the Money	$17.55In 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	$15.75In the Money	$16.45In 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	$14.95In the Money	$15.25In the Money	$16.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.00	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	28Out of the Money
AFRMIn the Money	$13.85In the Money	$14.25In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
AFRMIn the Money	$12.95In the Money	$13.25In 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	$1.08Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFRMIn the Money	$11.90In the Money	$12.25In 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	$1.26Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AFRMIn the Money	$11.00In the Money	$11.25In the Money	$11.50In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$29.00	AFRMOut of the Money	---Out of the Money	$1.26Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
AFRMIn the Money	$10.35In the Money	$10.75In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$9.85In the Money	$10.25In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	439Out of the Money
AFRMIn the Money	$9.45In the Money	$9.80In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$8.90In the Money	$9.25In the Money	$11.04In the Money	$0.00In the Money	---In the Money	28In 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	292Out of the Money
AFRMIn the Money	$8.40In the Money	$8.75In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
AFRMIn the Money	$8.00In the Money	$8.25In the Money	$7.50In the Money	$-6.00In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$32.00	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	115Out of the Money
AFRMIn the Money	$7.25In the Money	$7.80In 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	$0.00Out of the Money	---Out of the Money	30Out of the Money
AFRMIn the Money	$6.90In the Money	$7.25In the Money	$7.29In the Money	$-0.86In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$33.00	AFRMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
AFRMIn the Money	$6.50In the Money	$6.80In 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	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AFRMIn the Money	$5.70In the Money	$6.15In the Money	$5.84In the Money	$-0.58In the Money	1In the Money	62In the Money	Filter Table By Strike Price of$34.00	AFRMOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.03Out of the Money	3Out of the Money	27Out of the Money
AFRMIn the Money	$5.40In the Money	$5.85In 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	$0.04Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
AFRMIn the Money	$5.05In the Money	$5.20In the Money	$4.72In the Money	$-1.04In the Money	6In the Money	110In the Money	Filter Table By Strike Price of$35.00	AFRMOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.02Out of the Money	222Out of the Money	887Out of the Money
AFRMIn the Money	$4.50In the Money	$4.80In the Money	$5.19In the Money	$0.06In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$35.50	AFRMOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
AFRMIn the Money	$4.15In the Money	$4.25In the Money	$3.95In the Money	$-0.65In the Money	13In the Money	37In the Money	Filter Table By Strike Price of$36.00	AFRMOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.08Out of the Money	350Out of the Money	698Out of the Money
AFRMIn the Money	$3.70In the Money	$3.80In the Money	$3.22In the Money	$-2.03In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$36.50	AFRMOut of the Money	$0.15Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$0.12Out of the Money	1Out of the Money	387Out of the Money
AFRMIn the Money	$3.25In the Money	$3.35In the Money	$2.97In the Money	$-0.70In the Money	5In the Money	177In the Money	Filter Table By Strike Price of$37.00	AFRMOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.05Out of the Money	176Out of the Money	815Out of the Money
AFRMIn the Money	$2.81In the Money	$2.94In the Money	$3.10In the Money	$-1.25In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$37.50	AFRMNear the Money	$0.29Near the Money	$0.33Near the Money	$0.29Near the Money	$-0.02Near the Money	19Near the Money	238Near the Money
AFRMIn the Money	$2.37In the Money	$2.62In the Money	$2.00In the Money	$-1.00In the Money	2In the Money	359In the Money	Filter Table By Strike Price of$38.00	AFRMNear the Money	$0.40Near the Money	$0.44Near the Money	$0.40Near the Money	$0.12Near the Money	91Near the Money	848Near the Money
AFRMIn the Money	$1.99In the Money	$2.16In the Money	$2.60In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$38.50	AFRMNear the Money	$0.53Near the Money	$0.58Near the Money	$0.54Near the Money	$0.14Near the Money	50Near the Money	398Near the Money
AFRMIn the Money	$1.73In the Money	$1.81In the Money	$1.74In the Money	$-0.32In the Money	96In the Money	120In the Money	Filter Table By Strike Price of$39.00	AFRMNear the Money	$0.69Near the Money	$0.74Near the Money	$0.68Near the Money	$0.12Near the Money	114Near the Money	591Near the Money
AFRMIn the Money	$1.40In the Money	$1.52In the Money	$1.33In the Money	$-0.81In the Money	121In the Money	82In the Money	Filter Table By Strike Price of$39.50	AFRMNear the Money	$0.88Near the Money	$0.93Near the Money	$0.82Near the Money	$0.07Near the Money	418Near the Money	161Near the Money
AFRMUnderlying issue's last price	$1.12Underlying issue's last price	$1.24Underlying issue's last price	$1.29Underlying issue's last price	$-0.51Underlying issue's last price	106Underlying issue's last price	3,727Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	AFRMUnderlying issue's last price	$1.11Underlying issue's last price	$1.17Underlying issue's last price	$1.09Underlying issue's last price	$0.23Underlying issue's last price	206Underlying issue's last price	5,164Underlying issue's last price
AFRMNear the Money	$0.96Near the Money	$1.01Near the Money	$1.04Near the Money	$-0.35Near the Money	64Near the Money	439Near the Money	Filter Table By Strike Price of$40.50	AFRMIn the Money	$1.35In the Money	$1.45In the Money	$1.33In the Money	$0.25In the Money	17In the Money	124In the Money
AFRMNear the Money	$0.64Near the Money	$0.81Near the Money	$0.80Near the Money	$-0.43Near the Money	514Near the Money	556Near the Money	Filter Table By Strike Price of$41.00	AFRMIn the Money	$1.68In the Money	$1.75In the Money	$1.71In the Money	$0.42In the Money	126In the Money	824In the Money
AFRMNear the Money	$0.49Near the Money	$0.65Near the Money	$0.63Near the Money	$-0.39Near the Money	56Near the Money	1,466Near the Money	Filter Table By Strike Price of$41.50	AFRMIn the Money	$2.02In the Money	$2.09In the Money	$2.33In the Money	$0.60In the Money	16In the Money	299In the Money
AFRMNear the Money	$0.46Near the Money	$0.51Near the Money	$0.49Near the Money	$-0.30Near the Money	2,278Near the Money	2,906Near the Money	Filter Table By Strike Price of$42.00	AFRMIn the Money	$2.33In the Money	$2.45In the Money	$2.65In the Money	$0.75In the Money	81In the Money	306In the Money
AFRMNear the Money	$0.35Near the Money	$0.40Near the Money	$0.40Near the Money	$-0.25Near the Money	1,124Near the Money	2,912Near the Money	Filter Table By Strike Price of$42.50	AFRMIn the Money	$2.64In the Money	$3.00In the Money	$2.64In the Money	$0.53In the Money	6In the Money	1,343In the Money
AFRMNear the Money	$0.27Near the Money	$0.31Near the Money	$0.30Near the Money	$-0.23Near the Money	245Near the Money	1,076Near the Money	Filter Table By Strike Price of$43.00	AFRMIn the Money	$3.15In the Money	$3.25In the Money	$3.18In the Money	$0.28In the Money	23In the Money	466In the Money
AFRMOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$-0.20Out of the Money	79Out of the Money	536Out of the Money	Filter Table By Strike Price of$43.50	AFRMIn the Money	$3.60In the Money	$3.70In the Money	$4.17In the Money	$0.91In the Money	3In the Money	388In the Money
AFRMOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.13Out of the Money	47Out of the Money	1,021Out of the Money	Filter Table By Strike Price of$44.00	AFRMIn the Money	$4.05In the Money	$4.15In the Money	$4.52In the Money	$0.91In the Money	27In the Money	984In the Money
AFRMOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	17Out of the Money	460Out of the Money	Filter Table By Strike Price of$44.50	AFRMIn the Money	$4.50In the Money	$4.65In the Money	$3.95In the Money	$0.00In the Money	---In the Money	192In the Money
AFRMOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	183Out of the Money	2,290Out of the Money	Filter Table By Strike Price of$45.00	AFRMIn the Money	$5.00In the Money	$5.10In the Money	$5.55In the Money	$1.15In the Money	1In the Money	454In the Money
AFRMOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	30Out of the Money	575Out of the Money	Filter Table By Strike Price of$45.50	AFRMIn the Money	$5.30In the Money	$5.60In the Money	$5.60In the Money	$1.01In the Money	15In the Money	235In the Money
AFRMOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	21Out of the Money	1,071Out of the Money	Filter Table By Strike Price of$46.00	AFRMIn the Money	$5.90In the Money	$6.05In the Money	$6.37In the Money	$1.69In the Money	1In the Money	80In the Money
AFRMOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	17Out of the Money	295Out of the Money	Filter Table By Strike Price of$46.50	AFRMIn the Money	$6.40In the Money	$6.55In the Money	$5.55In the Money	$0.00In the Money	---In the Money	129In the Money
AFRMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	28Out of the Money	2,809Out of the Money	Filter Table By Strike Price of$47.00	AFRMIn the Money	$6.85In the Money	$7.05In the Money	$6.14In the Money	$0.00In the Money	---In the Money	40In the Money
AFRMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	3Out of the Money	324Out of the Money	Filter Table By Strike Price of$47.50	AFRMIn the Money	$7.35In the Money	$7.55In the Money	$7.14In the Money	$1.22In the Money	2In the Money	4In the Money
AFRMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	73Out of the Money	6,920Out of the Money	Filter Table By Strike Price of$48.00	AFRMIn the Money	$7.75In the Money	$8.50In the Money	$6.45In the Money	$0.00In the Money	---In the Money	17In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	9Out of the Money	6,215Out of the Money	Filter Table By Strike Price of$48.50	AFRMIn the Money	$8.30In the Money	$8.65In the Money	$5.25In the Money	$0.00In the Money	---In the Money	39In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	6Out of the Money	1,089Out of the Money	Filter Table By Strike Price of$49.00	AFRMIn the Money	$7.60In the Money	$10.35In the Money	$4.45In the Money	$0.00In the Money	---In the Money	31In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$49.50	AFRMIn the Money	$9.25In the Money	$10.25In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	22Out of the Money	5,466Out of the Money	Filter Table By Strike Price of$50.00	AFRMIn the Money	$9.75In the Money	$10.15In the Money	$6.05In the Money	$0.00In the Money	---In the Money	5In the Money
AFRMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	56Out of the Money	127Out of the Money	Filter Table By Strike Price of$51.00	AFRMIn the Money	$10.85In the Money	$11.10In 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	$0.01Out of the Money	$-0.02Out of the Money	18Out of the Money	284Out of the Money	Filter Table By Strike Price of$52.00	AFRMIn the Money	$11.80In the Money	$12.10In the Money	$8.70In the Money	$0.00In the Money	---In the Money	11In the Money
AFRMOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	91Out of the Money	Filter Table By Strike Price of$53.00	AFRMIn the Money	$12.75In the Money	$13.10In the Money	$7.55In the Money	$0.00In the Money	---In the Money	14In the Money
AFRMOut of the Money	---Out of the Money	$0.64Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$54.00	AFRMIn the Money	$13.70In the Money	$14.55In the Money	$9.50In 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	62Out of the Money	1,314Out of the Money	Filter Table By Strike Price of$55.00	AFRMIn the Money	$14.55In the Money	$15.20In the Money	$10.25In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$56.00	AFRMIn the Money	$15.70In the Money	$16.05In the Money	$10.55In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$57.00	AFRMIn the Money	$16.70In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$58.00	AFRMIn the Money	$17.65In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$59.00	AFRMIn the Money	$18.50In the Money	$20.15In the Money	$14.95In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money	Filter Table By Strike Price of$60.00	AFRMIn the Money	$18.20In the Money	$20.55In 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	$20.55In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out 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	$23.50In the Money	$24.95In 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)