Stocks Options

LAST PRICE
39.9300
TODAY'S CHANGE (%)
Trending Down-0.8900 (-2.1803%)

Bid / Lots
39.9200/ 2
Ask / Lots
39.9500/ 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
2,641,357
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	$20.55In the Money	$21.30In 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	$19.35In the Money	$21.15In 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	$18.75In the Money	$20.25In 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	$17.60In the Money	$18.30In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFRMIn the Money	$16.55In the Money	$17.35In 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	$15.65In the Money	$16.25In 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	$14.75In the Money	$15.15In 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	$13.75In the Money	$14.15In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
AFRMIn the Money	$12.75In the Money	$13.15In 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	$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	$11.75In the Money	$12.10In 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	$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	$10.80In the Money	$11.15In 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	$10.25In the Money	$10.60In 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	$9.75In the Money	$10.05In 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	$9.25In the Money	$9.65In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$8.80In the Money	$9.10In 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	$8.30In the Money	$8.60In 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	$7.70In the Money	$8.10In 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	$7.30In the Money	$7.65In 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	$6.85In the Money	$7.10In 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	$0.02Out of the Money	$-0.13Out of the Money	2Out of the Money	170Out of the Money
AFRMIn the Money	$6.30In the Money	$6.65In 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	$0.02Out 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	$5.95In the Money	$6.10In 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	$0.02Out 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	$5.30In the Money	$5.65In 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	$0.04Out 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	$4.95In 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	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.02Out of the Money	224Out of the Money	887Out of the Money
AFRMIn the Money	$4.45In the Money	$4.70In 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	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
AFRMIn the Money	$4.05In the Money	$4.15In 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	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.04Out of the Money	354Out of the Money	698Out of the Money
AFRMIn the Money	$3.45In the Money	$3.70In 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	$0.16Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.05Out of the Money	4Out of the Money	387Out of the Money
AFRMIn the Money	$3.05In the Money	$3.25In the Money	$2.97In the Money	$-0.70In the Money	5In the Money	177In the Money	Filter Table By Strike Price of$37.00	AFRMNear the Money	$0.23Near the Money	$0.26Near the Money	$0.24Near the Money	$0.05Near the Money	176Near the Money	815Near the Money
AFRMIn the Money	$2.75In the Money	$2.85In 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	$0.31Near the Money	$0.35Near the Money	$0.30Near the Money	$-0.01Near the Money	21Near the Money	238Near the Money
AFRMIn the Money	$2.28In the Money	$2.46In 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	$0.42Near the Money	$0.46Near the Money	$0.42Near the Money	$0.14Near the Money	113Near the Money	848Near the Money
AFRMIn the Money	$1.86In the Money	$2.07In the Money	$2.05In the Money	$-0.55In the Money	12In the Money	23In the Money	Filter Table By Strike Price of$38.50	AFRMNear the Money	$0.55Near the Money	$0.59Near the Money	$0.53Near the Money	$0.13Near the Money	51Near the Money	398Near the Money
AFRMIn the Money	$1.64In the Money	$1.70In the Money	$1.83In the Money	$-0.23In the Money	114In the Money	120In the Money	Filter Table By Strike Price of$39.00	AFRMNear the Money	$0.71Near the Money	$0.75Near the Money	$0.69Near the Money	$0.13Near the Money	137Near the Money	591Near the Money
AFRMUnderlying issue's last price	$1.29Underlying issue's last price	$1.41Underlying issue's last price	$1.40Underlying issue's last price	$-0.74Underlying issue's last price	129Underlying issue's last price	82Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	AFRMUnderlying issue's last price	$0.75Underlying issue's last price	$0.95Underlying issue's last price	$0.88Underlying issue's last price	$0.13Underlying issue's last price	538Underlying issue's last price	161Underlying issue's last price
AFRMNear the Money	$1.11Near the Money	$1.15Near the Money	$1.07Near the Money	$-0.73Near the Money	293Near the Money	3,727Near the Money	Filter Table By Strike Price of$40.00	AFRMIn the Money	$1.13In the Money	$1.20In the Money	$1.13In the Money	$0.27In the Money	237In the Money	5,164In the Money
AFRMNear the Money	$0.89Near the Money	$0.94Near the Money	$0.94Near the Money	$-0.45Near the Money	294Near the Money	439Near the Money	Filter Table By Strike Price of$40.50	AFRMIn the Money	$1.36In the Money	$1.47In the Money	$1.37In the Money	$0.29In the Money	19In the Money	124In the Money
AFRMNear the Money	$0.71Near the Money	$0.76Near the Money	$0.71Near the Money	$-0.52Near the Money	516Near the Money	556Near the Money	Filter Table By Strike Price of$41.00	AFRMIn the Money	$1.71In the Money	$1.81In the Money	$1.79In the Money	$0.50In the Money	127In the Money	824In the Money
AFRMNear the Money	$0.55Near the Money	$0.60Near the Money	$0.61Near the Money	$-0.41Near the Money	1,447Near the Money	1,466Near the Money	Filter Table By Strike Price of$41.50	AFRMIn the Money	$2.07In the Money	$2.17In the Money	$2.01In the Money	$0.28In the Money	17In the Money	299In the Money
AFRMNear the Money	$0.42Near the Money	$0.47Near the Money	$0.44Near the Money	$-0.35Near the Money	2,348Near the Money	2,906Near the Money	Filter Table By Strike Price of$42.00	AFRMIn the Money	$2.45In the Money	$2.52In the Money	$2.65In the Money	$0.75In the Money	81In the Money	306In the Money
AFRMNear the Money	$0.33Near the Money	$0.36Near the Money	$0.36Near the Money	$-0.29Near the Money	1,546Near the Money	2,912Near the Money	Filter Table By Strike Price of$42.50	AFRMIn the Money	$2.84In the Money	$2.92In the Money	$2.86In the Money	$0.75In the Money	13In the Money	1,343In the Money
AFRMOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.25Out of the Money	258Out of the Money	1,076Out of the Money	Filter Table By Strike Price of$43.00	AFRMIn the Money	$3.25In the Money	$3.35In the Money	$3.18In the Money	$0.28In the Money	23In the Money	466In the Money
AFRMOut of the Money	$0.19Out of the Money	$0.22Out 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	$3.55In the Money	$3.80In the Money	$4.17In the Money	$0.91In the Money	3In the Money	388In the Money
AFRMOut of the Money	$0.14Out of the Money	$0.17Out 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	$4.15In the Money	$4.25In the Money	$4.10In the Money	$0.49In the Money	30In the Money	984In the Money
AFRMOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.10Out of the Money	20Out of the Money	460Out of the Money	Filter Table By Strike Price of$44.50	AFRMIn the Money	$4.60In the Money	$4.75In the Money	$4.40In the Money	$0.45In the Money	11In the Money	192In the Money
AFRMOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	187Out of the Money	2,290Out of the Money	Filter Table By Strike Price of$45.00	AFRMIn the Money	$5.05In the Money	$5.20In 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	$0.09Out of the Money	$-0.05Out of the Money	31Out of the Money	575Out of the Money	Filter Table By Strike Price of$45.50	AFRMIn the Money	$5.55In the Money	$5.75In 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	$6.05In the Money	$6.20In the Money	$6.37In the Money	$1.69In the Money	1In the Money	80In the Money
AFRMOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	19Out of the Money	295Out of the Money	Filter Table By Strike Price of$46.50	AFRMIn the Money	$6.30In the Money	$6.80In 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	$7.00In the Money	$7.25In 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	$7.45In the Money	$7.75In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	83Out of the Money	6,920Out of the Money	Filter Table By Strike Price of$48.00	AFRMIn the Money	$7.90In the Money	$8.25In 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	$8.40In the Money	$8.80In 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	$8.95In the Money	$9.30In 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	$9.40In the Money	$9.75In 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	$9.90In the Money	$10.25In 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	$11.20In 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	$11.85In the Money	$12.25In the Money	$8.70In the Money	$0.00In the Money	---In the Money	11In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.25Out 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	$12.90In the Money	$13.30In 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	$13.90In the Money	$14.25In 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	$14.70In the Money	$15.35In 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	$15.90In the Money	$16.30In 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	$16.75In the Money	$17.35In 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	$19.65In 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	$18.75In the Money	$19.80In 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	$18.65In the Money	$20.35In 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	$20.60In the Money	$21.45In 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	$23.65In the Money	$24.70In 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)