Stocks Options

LAST PRICE
38.4800
TODAY'S CHANGE (%)
Trending Down-2.3400 (-5.7325%)

Bid / Lots
38.2200/ 4
Ask / Lots
38.2900/ 5
Open / Previous Close
40.9100 / 40.8200
Day Range
Low 38.3700
High 41.0100
52 Week Range
Low 15.9725
High 52.4800
Volume
6,232,089
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	$18.70In the Money	$21.45In 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	$17.10In the Money	$20.50In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
AFRMIn the Money	$16.85In the Money	$19.50In 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	$15.05In the Money	$18.50In 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	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFRMIn the Money	$14.10In the Money	$17.50In 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	$13.05In the Money	$16.55In 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	$13.05In the Money	$13.95In 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	$12.30In the Money	$13.55In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
AFRMIn the Money	$9.85In the Money	$13.55In 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	$10.30In the Money	$11.65In 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	$9.20In the Money	$9.85In 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	$8.85In the Money	$9.25In 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	$8.30In the Money	$9.65In 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	$7.80In the Money	$9.05In 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	$7.30In the Money	$8.65In 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	$6.00In the Money	$9.10In 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	$5.40In the Money	$8.55In 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	$0.02Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	110Out of the Money	115Out of the Money
AFRMIn the Money	$5.80In the Money	$6.25In 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	$5.45In the Money	$7.70In 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	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	3Out of the Money	170Out of the Money
AFRMIn the Money	$3.25In the Money	$6.20In the Money	$5.85In the Money	$-2.07In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$33.50	AFRMOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.02Out of the Money	1Out of the Money	3Out of the Money
AFRMIn the Money	$4.50In the Money	$5.10In 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	$0.06Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.02Out of the Money	205Out of the Money	27Out of the Money
AFRMIn the Money	$3.85In the Money	$5.15In 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	$0.08Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
AFRMIn the Money	$3.55In the Money	$4.55In the Money	$4.51In the Money	$-1.25In the Money	14In the Money	110In the Money	Filter Table By Strike Price of$35.00	AFRMOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.10Out of the Money	319Out of the Money	887Out of the Money
AFRMIn the Money	$3.15In the Money	$3.95In the Money	$5.19In the Money	$0.06In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$35.50	AFRMNear the Money	$0.18Near the Money	$0.20Near the Money	$0.18Near the Money	$0.09Near the Money	34Near the Money	173Near the Money
AFRMIn the Money	$2.13In the Money	$2.84In the Money	$3.95In the Money	$-0.65In the Money	13In the Money	37In the Money	Filter Table By Strike Price of$36.00	AFRMNear the Money	$0.25Near the Money	$0.29Near the Money	$0.25Near the Money	$0.16Near the Money	625Near the Money	698Near the Money
AFRMIn the Money	$2.24In the Money	$2.57In the Money	$3.22In the Money	$-2.03In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$36.50	AFRMNear the Money	$0.34Near the Money	$0.37Near the Money	$0.39Near the Money	$0.26Near the Money	60Near the Money	387Near the Money
AFRMIn the Money	$1.81In the Money	$2.24In the Money	$2.75In the Money	$-0.92In the Money	6In the Money	177In the Money	Filter Table By Strike Price of$37.00	AFRMNear the Money	$0.39Near the Money	$0.51Near the Money	$0.50Near the Money	$0.31Near the Money	338Near the Money	815Near the Money
AFRMIn the Money	$1.60In the Money	$1.89In the Money	$1.70In the Money	$-2.65In the Money	9In the Money	7In the Money	Filter Table By Strike Price of$37.50	AFRMNear the Money	$0.59Near the Money	$0.68Near the Money	$0.64Near the Money	$0.33Near the Money	73Near the Money	238Near the Money
AFRMUnderlying issue's last price	$1.29Underlying issue's last price	$1.43Underlying issue's last price	$1.30Underlying issue's last price	$-1.70Underlying issue's last price	25Underlying issue's last price	359Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	AFRMUnderlying issue's last price	$0.77Underlying issue's last price	$0.90Underlying issue's last price	$0.88Underlying issue's last price	$0.60Underlying issue's last price	362Underlying issue's last price	848Underlying issue's last price
AFRMNear the Money	$1.05Near the Money	$1.11Near the Money	$1.05Near the Money	$-1.55Near the Money	217Near the Money	23Near the Money	Filter Table By Strike Price of$38.50	AFRMIn the Money	$1.03In the Money	$1.09In the Money	$1.07In the Money	$0.67In the Money	199In the Money	398In the Money
AFRMNear the Money	$0.75Near the Money	$0.87Near the Money	$0.82Near the Money	$-1.24Near the Money	371Near the Money	120Near the Money	Filter Table By Strike Price of$39.00	AFRMIn the Money	$1.21In the Money	$1.35In the Money	$1.35In the Money	$0.79In the Money	387In the Money	591In the Money
AFRMNear the Money	$0.63Near the Money	$0.68Near the Money	$0.66Near the Money	$-1.48Near the Money	341Near the Money	82Near the Money	Filter Table By Strike Price of$39.50	AFRMIn the Money	$1.45In the Money	$1.66In the Money	$1.40In the Money	$0.65In the Money	677In the Money	161In the Money
AFRMNear the Money	$0.43Near the Money	$0.52Near the Money	$0.50Near the Money	$-1.30Near the Money	365Near the Money	3,727Near the Money	Filter Table By Strike Price of$40.00	AFRMIn the Money	$1.90In the Money	$2.00In the Money	$2.01In the Money	$1.15In the Money	451In the Money	5,164In the Money
AFRMNear the Money	$0.33Near the Money	$0.46Near the Money	$0.37Near the Money	$-1.02Near the Money	365Near the Money	439Near the Money	Filter Table By Strike Price of$40.50	AFRMIn the Money	$2.31In the Money	$2.51In the Money	$2.40In the Money	$1.32In the Money	25In the Money	124In the Money
AFRMNear the Money	$0.28Near the Money	$0.31Near the Money	$0.29Near the Money	$-0.94Near the Money	766Near the Money	556Near the Money	Filter Table By Strike Price of$41.00	AFRMIn the Money	$2.67In the Money	$3.10In the Money	$2.82In the Money	$1.53In the Money	188In the Money	824In the Money
AFRMOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.81Out of the Money	1,515Out of the Money	1,466Out of the Money	Filter Table By Strike Price of$41.50	AFRMIn the Money	$3.15In the Money	$3.30In the Money	$3.20In the Money	$1.47In the Money	21In the Money	299In the Money
AFRMOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.63Out of the Money	3,246Out of the Money	2,906Out of the Money	Filter Table By Strike Price of$42.00	AFRMIn the Money	$3.55In the Money	$3.80In the Money	$3.03In the Money	$1.13In the Money	82In the Money	306In the Money
AFRMOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.53Out of the Money	1,751Out of the Money	2,912Out of the Money	Filter Table By Strike Price of$42.50	AFRMIn the Money	$4.05In the Money	$4.20In the Money	$3.56In the Money	$1.45In the Money	19In the Money	1,343In the Money
AFRMOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.44Out of the Money	436Out of the Money	1,076Out of the Money	Filter Table By Strike Price of$43.00	AFRMIn the Money	$4.50In the Money	$5.05In the Money	$3.60In the Money	$0.70In the Money	31In the Money	466In the Money
AFRMOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.30Out of the Money	184Out of the Money	536Out of the Money	Filter Table By Strike Price of$43.50	AFRMIn the Money	$4.95In the Money	$5.20In the Money	$5.10In the Money	$1.84In the Money	8In the Money	388In the Money
AFRMOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.27Out of the Money	124Out of the Money	1,021Out of the Money	Filter Table By Strike Price of$44.00	AFRMIn the Money	$5.00In the Money	$5.60In the Money	$4.80In the Money	$1.19In the Money	47In the Money	984In the Money
AFRMOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.15Out of the Money	31Out of the Money	460Out of the Money	Filter Table By Strike Price of$44.50	AFRMIn the Money	$5.55In the Money	$6.80In the Money	$5.10In the Money	$1.15In the Money	20In the Money	192In the Money
AFRMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	260Out of the Money	2,290Out of the Money	Filter Table By Strike Price of$45.00	AFRMIn the Money	$6.25In the Money	$7.65In the Money	$5.55In the Money	$1.15In the Money	1In the Money	454In the Money
AFRMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	73Out of the Money	575Out of the Money	Filter Table By Strike Price of$45.50	AFRMIn the Money	$7.00In the Money	$8.05In the Money	$5.60In the Money	$1.01In the Money	15In the Money	235In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	39Out of the Money	1,071Out of the Money	Filter Table By Strike Price of$46.00	AFRMIn the Money	$7.30In the Money	$8.60In the Money	$6.37In the Money	$1.69In the Money	1In the Money	80In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	22Out of the Money	295Out of the Money	Filter Table By Strike Price of$46.50	AFRMIn the Money	$6.95In the Money	$8.25In the Money	$7.70In the Money	$2.15In the Money	2In the Money	129In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	38Out of the Money	2,809Out of the Money	Filter Table By Strike Price of$47.00	AFRMIn the Money	$7.30In the Money	$9.75In the Money	$6.14In the Money	$0.00In the Money	---In the Money	40In the Money
AFRMOut of the Money	---Out 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	$7.50In the Money	$10.15In the Money	$7.14In the Money	$1.22In the Money	2In the Money	4In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	239Out of the Money	6,920Out of the Money	Filter Table By Strike Price of$48.00	AFRMIn the Money	$8.65In the Money	$10.60In 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	$0.10Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	17Out of the Money	6,215Out of the Money	Filter Table By Strike Price of$48.50	AFRMIn the Money	$8.90In the Money	$11.20In 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	$0.08Out 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	$10.30In the Money	$11.65In the Money	$4.45In the Money	$0.00In the Money	---In the Money	31In the Money
AFRMOut of the Money	---Out 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	$10.45In the Money	$12.20In the Money	$5.00In the Money	$0.00In the Money	---In the Money	7In 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	172Out of the Money	5,466Out of the Money	Filter Table By Strike Price of$50.00	AFRMIn the Money	$9.70In the Money	$12.70In 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	$11.10In the Money	$13.65In 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	$12.40In the Money	$14.70In the Money	$8.70In the Money	$0.00In the Money	---In the Money	11In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	91Out of the Money	Filter Table By Strike Price of$53.00	AFRMIn the Money	$14.20In the Money	$15.65In 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	$14.00In the Money	$16.65In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.04Out 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	$15.40In the Money	$17.65In 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	$17.30In the Money	$18.70In 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	$17.35In the Money	$20.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$1.26Out 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	$19.20In the Money	$20.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$1.26Out 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	$20.30In the Money	$20.75In 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	$21.30In the Money	$22.60In the Money	$18.50In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.02Out 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	$22.30In the Money	$23.70In 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	$25.05In the Money	$26.65In 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)