Stocks Options

LAST PRICE
41.1301
TODAY'S CHANGE (%)
Trending Down-0.0299 (-0.0726%)

Bid / Lots
41.1300/ 2
Ask / Lots
41.1600/ 3
Open / Previous Close
40.5400 / 41.1600
Day Range
Low 40.4500
High 41.9500
52 Week Range
Low 15.9725
High 52.4800
Volume
2,113,744
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	$21.80In the Money	$23.05In 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	$20.85In the Money	$22.05In 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	$19.80In the Money	$20.65In 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	$0.49Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$18.90In the Money	$19.60In 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	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AFRMIn the Money	$17.90In the Money	$18.60In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFRMIn the Money	$16.20In the Money	$18.65In 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	$16.00In the Money	$16.25In 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	$14.95In the Money	$15.30In 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	$12.95In the Money	$15.05In 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	$0.50Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFRMIn the Money	$13.00In the Money	$13.25In 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	$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	$12.05In the Money	$12.25In the Money	$12.53In 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	$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	$11.55In 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	$10.95In the Money	$12.80In 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	183Out of the Money	226Out of the Money
AFRMIn the Money	$10.45In the Money	$10.80In 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	$0.22Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
AFRMIn the Money	$10.00In the Money	$10.30In 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	$0.01Out 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	$9.45In the Money	$9.75In 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	$0.01Out of the Money	$0.64Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
AFRMIn the Money	$9.10In the Money	$9.30In 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	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
AFRMIn the Money	$8.45In the Money	$8.90In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
AFRMIn the Money	$7.90In the Money	$8.25In 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	$7.60In the Money	$7.95In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	1Out of the Money
AFRMIn the Money	$7.15In the Money	$7.35In the Money	$7.38In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$34.00	AFRMOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	27Out of the Money
AFRMIn the Money	$6.50In the Money	$6.85In 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	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	109Out of the Money	8Out of the Money
AFRMIn the Money	$6.15In the Money	$6.30In 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	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	117Out of the Money	839Out of the Money
AFRMIn the Money	$5.60In the Money	$5.80In 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	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	132Out of the Money	34Out of the Money
AFRMIn the Money	$5.20In the Money	$5.30In the Money	$5.20In the Money	$-0.58In the Money	14In the Money	35In the Money	Filter Table By Strike Price of$36.00	AFRMOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	44Out of the Money	634Out of the Money
AFRMIn the Money	$4.75In the Money	$4.85In 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	54Out of the Money	377Out of the Money
AFRMIn the Money	$4.30In the Money	$4.40In the Money	$4.80In the Money	$0.50In the Money	1In the Money	97In the Money	Filter Table By Strike Price of$37.00	AFRMOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	279Out of the Money	645Out of the Money
AFRMIn the Money	$3.85In the Money	$3.95In 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	$0.20Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.08Out of the Money	54Out of the Money	190Out of the Money
AFRMIn the Money	$3.40In the Money	$3.55In the Money	$3.65In the Money	$0.00In the Money	3In the Money	364In the Money	Filter Table By Strike Price of$38.00	AFRMOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.08Out of the Money	344Out of the Money	552Out of the Money
AFRMIn the Money	$3.00In the Money	$3.10In the Money	$3.35In the Money	$0.19In the Money	10In the Money	15In the Money	Filter Table By Strike Price of$38.50	AFRMNear the Money	$0.36Near the Money	$0.40Near the Money	$0.34Near the Money	$-0.15Near the Money	136Near the Money	360Near the Money
AFRMIn the Money	$2.55In the Money	$2.81In the Money	$3.10In the Money	$0.35In the Money	6In the Money	121In the Money	Filter Table By Strike Price of$39.00	AFRMNear the Money	$0.47Near the Money	$0.51Near the Money	$0.47Near the Money	$-0.14Near the Money	210Near the Money	478Near the Money
AFRMIn the Money	$2.28In the Money	$2.34In the Money	$2.51In the Money	$-0.30In the Money	11In the Money	74In the Money	Filter Table By Strike Price of$39.50	AFRMNear the Money	$0.61Near the Money	$0.65Near the Money	$0.50Near the Money	$-0.25Near the Money	19Near the Money	144Near the Money
AFRMIn the Money	$1.95In the Money	$2.01In the Money	$2.02In the Money	$-0.25In the Money	15In the Money	3,720In the Money	Filter Table By Strike Price of$40.00	AFRMNear the Money	$0.78Near the Money	$0.82Near the Money	$0.82Near the Money	$-0.08Near the Money	101Near the Money	1,924Near the Money
AFRMIn the Money	$1.63In the Money	$1.79In the Money	$1.95In the Money	$0.28In the Money	62In the Money	30In the Money	Filter Table By Strike Price of$40.50	AFRMNear the Money	$0.98Near the Money	$1.02Near the Money	$0.87Near the Money	$-0.23Near the Money	26Near the Money	71Near the Money
AFRMUnderlying issue's last price	$1.38Underlying issue's last price	$1.51Underlying issue's last price	$1.45Underlying issue's last price	$-0.12Underlying issue's last price	64Underlying issue's last price	491Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	AFRMUnderlying issue's last price	$1.21Underlying issue's last price	$1.25Underlying issue's last price	$1.25Underlying issue's last price	$-0.10Underlying issue's last price	221Underlying issue's last price	669Underlying issue's last price
AFRMNear the Money	$1.15Near the Money	$1.20Near the Money	$1.15Near the Money	$-0.11Near the Money	1,491Near the Money	136Near the Money	Filter Table By Strike Price of$41.50	AFRMIn the Money	$1.45In the Money	$1.52In the Money	$1.50In the Money	$-0.10In the Money	155In the Money	289In the Money
AFRMNear the Money	$0.95Near the Money	$0.98Near the Money	$0.95Near the Money	$-0.13Near the Money	1,165Near the Money	1,429Near the Money	Filter Table By Strike Price of$42.00	AFRMIn the Money	$1.75In the Money	$1.81In the Money	$1.75In the Money	$-0.24In the Money	140In the Money	340In the Money
AFRMNear the Money	$0.76Near the Money	$0.81Near the Money	$0.75Near the Money	$-0.15Near the Money	850Near the Money	2,326Near the Money	Filter Table By Strike Price of$42.50	AFRMIn the Money	$2.06In the Money	$2.15In the Money	$2.00In the Money	$-0.17In the Money	300In the Money	1,046In the Money
AFRMNear the Money	$0.61Near the Money	$0.65Near the Money	$0.60Near the Money	$-0.12Near the Money	432Near the Money	900Near the Money	Filter Table By Strike Price of$43.00	AFRMIn the Money	$2.41In the Money	$2.49In the Money	$2.00In the Money	$-0.61In the Money	35In the Money	432In the Money
AFRMNear the Money	$0.48Near the Money	$0.51Near the Money	$0.62Near the Money	$0.14Near the Money	142Near the Money	450Near the Money	Filter Table By Strike Price of$43.50	AFRMIn the Money	$2.68In the Money	$2.86In the Money	$2.46In the Money	$-0.53In the Money	4In the Money	393In the Money
AFRMNear the Money	$0.38Near the Money	$0.42Near the Money	$0.38Near the Money	$-0.09Near the Money	608Near the Money	552Near the Money	Filter Table By Strike Price of$44.00	AFRMIn the Money	$3.15In the Money	$3.35In the Money	$2.96In the Money	$-0.44In the Money	7In the Money	995In the Money
AFRMOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.07Out of the Money	222Out of the Money	366Out of the Money	Filter Table By Strike Price of$44.50	AFRMIn the Money	$3.55In the Money	$3.70In the Money	$3.50In the Money	$-0.08In the Money	13In the Money	191In the Money
AFRMOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$-0.06Out of the Money	621Out of the Money	1,838Out of the Money	Filter Table By Strike Price of$45.00	AFRMIn the Money	$4.00In the Money	$4.15In the Money	$4.32In the Money	$0.46In the Money	5In the Money	459In the Money
AFRMOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	191Out of the Money	538Out of the Money	Filter Table By Strike Price of$45.50	AFRMIn the Money	$2.99In the Money	$4.60In the Money	$4.35In the Money	$0.00In the Money	---In the Money	236In the Money
AFRMOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.04Out of the Money	155Out of the Money	1,081Out of the Money	Filter Table By Strike Price of$46.00	AFRMIn the Money	$4.85In the Money	$5.05In the Money	$4.68In the Money	$0.00In the Money	---In the Money	80In the Money
AFRMOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	36Out of the Money	309Out of the Money	Filter Table By Strike Price of$46.50	AFRMIn the Money	$5.40In the Money	$5.55In the Money	$2.81In the Money	$0.00In the Money	---In the Money	130In the Money
AFRMOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	142Out of the Money	2,815Out of the Money	Filter Table By Strike Price of$47.00	AFRMIn the Money	$5.85In the Money	$6.00In the Money	$5.35In the Money	$0.00In the Money	---In the Money	50In the Money
AFRMOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	201Out of the Money	290Out of the Money	Filter Table By Strike Price of$47.50	AFRMIn the Money	$6.30In the Money	$6.60In the Money	$5.92In the Money	$0.00In the Money	---In the Money	4In the Money
AFRMOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	323Out of the Money	6,683Out of the Money	Filter Table By Strike Price of$48.00	AFRMIn the Money	$6.75In the Money	$7.05In the Money	$6.45In the Money	$0.00In the Money	---In the Money	17In the Money
AFRMOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	123Out of the Money	6,123Out of the Money	Filter Table By Strike Price of$48.50	AFRMIn the Money	$7.30In the Money	$7.55In the Money	$5.25In the Money	$0.00In the Money	---In the Money	39In the Money
AFRMOut of the Money	$0.04Out of the Money	$0.10Out 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	$7.65In the Money	$8.10In the Money	$4.45In the Money	$0.00In the Money	---In the Money	31In the Money
AFRMOut of the Money	$0.03Out 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	$8.25In the Money	$8.55In the Money	$5.00In the Money	$0.00In the Money	---In the Money	7In the Money
AFRMOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	43Out of the Money	5,464Out of the Money	Filter Table By Strike Price of$50.00	AFRMIn the Money	$8.65In the Money	$10.40In the Money	$6.05In the Money	$0.00In the Money	---In the Money	5In the Money
AFRMOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	8Out of the Money	127Out of the Money	Filter Table By Strike Price of$51.00	AFRMIn the Money	$9.80In the Money	$9.95In 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	38Out of the Money	186Out of the Money	Filter Table By Strike Price of$52.00	AFRMIn the Money	$10.75In the Money	$11.00In 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	$11.75In the Money	$12.00In 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	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$54.00	AFRMIn the Money	$12.70In the Money	$13.05In 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	4Out of the Money	1,315Out of the Money	Filter Table By Strike Price of$55.00	AFRMIn the Money	$13.55In the Money	$14.05In 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	$14.75In the Money	$15.10In 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	$14.15In the Money	$15.95In 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	$16.80In the Money	$17.05In 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	$17.75In the Money	$18.05In 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	$18.75In the Money	$19.05In 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	$19.75In the Money	$20.10In 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	$22.00In the Money	$23.30In 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)