Stocks Options

LAST PRICE
38.3400
TODAY'S CHANGE (%)
Trending Down-0.7100 (-1.8182%)

Bid / Lots
38.3300/ 1
Ask / Lots
38.3400/ 3
Open / Previous Close
38.7100 / 39.0500
Day Range
Low 37.7400
High 39.1900
52 Week Range
Low 15.9725
High 52.4800
Volume
2,264,639
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 83.398

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	$18.40In the Money	$20.90In 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	$17.80In the Money	$19.50In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
AFRMIn the Money	$17.00In the Money	$17.65In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$16.10In the Money	$17.25In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFRMIn the Money	$15.00In the Money	$16.30In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFRMIn the Money	$13.15In the Money	$15.30In 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	$11.95In the Money	$14.70In 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	$10.70In the Money	$13.65In the Money	$13.07In the Money	$0.45In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$26.00	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	14Out of the Money
AFRMIn the Money	$9.35In the Money	$12.00In the Money	$11.65In 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	$0.03Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFRMIn the Money	$10.05In the Money	$11.10In 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	$0.02Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AFRMIn the Money	$9.25In the Money	$9.45In the Money	$9.75In the Money	$-0.15In the Money	13In the Money	21In 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	$8.65In the Money	$8.95In the Money	$9.30In the Money	$9.30In the Money	1In 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	$8.20In the Money	$8.60In the Money	$8.77In the Money	$-4.72In the Money	1In 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	$0.00Out of the Money	---Out of the Money	439Out of the Money
AFRMIn the Money	$7.65In the Money	$8.00In 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	$7.20In the Money	$7.60In the Money	$7.06In the Money	$-0.93In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$31.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	303Out of the Money
AFRMIn the Money	$6.75In the Money	$6.95In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	54Out of the Money	30Out of the Money
AFRMIn the Money	$6.20In the Money	$6.45In the Money	$6.95In the Money	$-0.15In the Money	4In the Money	24In the Money	Filter Table By Strike Price of$32.00	AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	192Out of the Money
AFRMIn the Money	$5.70In the Money	$6.05In 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	$0.14Out of the Money	$0.04Out of the Money	$-0.12Out of the Money	11Out of the Money	31Out of the Money
AFRMIn the Money	$5.30In the Money	$5.50In the Money	$5.20In the Money	$-0.45In the Money	1In the Money	46In the Money	Filter Table By Strike Price of$33.00	AFRMOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
AFRMIn the Money	$4.65In the Money	$5.10In the Money	$5.85In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$33.50	AFRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AFRMIn the Money	$4.30In the Money	$4.50In the Money	$4.10In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$34.00	AFRMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	17Out of the Money	234Out of the Money
AFRMIn the Money	$3.70In the Money	$4.10In 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	$0.02Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	117Out of the Money
AFRMIn the Money	$3.30In the Money	$3.45In the Money	$3.85In the Money	$0.65In the Money	2In the Money	100In the Money	Filter Table By Strike Price of$35.00	AFRMOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.01Out of the Money	41Out of the Money	840Out of the Money
AFRMIn the Money	$2.81In the Money	$3.00In the Money	$2.79In the Money	$-2.40In the Money	12In the Money	15In the Money	Filter Table By Strike Price of$35.50	AFRMNear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.04Near the Money	3Near the Money	223Near the Money
AFRMIn the Money	$2.41In the Money	$2.70In the Money	$2.19In the Money	$-1.01In the Money	42In the Money	31In the Money	Filter Table By Strike Price of$36.00	AFRMNear the Money	$0.09Near the Money	$0.11Near the Money	$0.11Near the Money	$0.02Near the Money	96Near the Money	759Near the Money
AFRMIn the Money	$1.91In the Money	$2.25In the Money	$1.90In the Money	$-0.56In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$36.50	AFRMNear the Money	$0.14Near the Money	$0.17Near the Money	$0.16Near the Money	$0.01Near the Money	251Near the Money	473Near the Money
AFRMIn the Money	$1.50In the Money	$1.70In the Money	$2.13In the Money	$-0.62In the Money	1In the Money	180In the Money	Filter Table By Strike Price of$37.00	AFRMNear the Money	$0.24Near the Money	$0.27Near the Money	$0.32Near the Money	$0.15Near the Money	45Near the Money	837Near the Money
AFRMIn the Money	$1.16In the Money	$1.35In the Money	$1.12In the Money	$-0.78In the Money	112In the Money	79In the Money	Filter Table By Strike Price of$37.50	AFRMNear the Money	$0.37Near the Money	$0.42Near the Money	$0.42Near the Money	$0.14Near the Money	73Near the Money	345Near the Money
AFRMUnderlying issue's last price	$0.73Underlying issue's last price	$1.07Underlying issue's last price	$0.97Underlying issue's last price	$-0.82Underlying issue's last price	116Underlying issue's last price	365Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	AFRMUnderlying issue's last price	$0.43Underlying issue's last price	$0.63Underlying issue's last price	$0.63Underlying issue's last price	$0.20Underlying issue's last price	33Underlying issue's last price	796Underlying issue's last price
AFRMNear the Money	$0.61Near the Money	$0.72Near the Money	$0.69Near the Money	$-0.51Near the Money	210Near the Money	208Near the Money	Filter Table By Strike Price of$38.50	AFRMIn the Money	$0.78In the Money	$0.90In the Money	$0.84In the Money	$0.27In the Money	38In the Money	494In the Money
AFRMNear the Money	$0.46Near the Money	$0.52Near the Money	$0.48Near the Money	$-0.56Near the Money	1,829Near the Money	2,753Near the Money	Filter Table By Strike Price of$39.00	AFRMIn the Money	$0.98In the Money	$1.15In the Money	$1.13In the Money	$0.35In the Money	19In the Money	727In the Money
AFRMNear the Money	$0.31Near the Money	$0.35Near the Money	$0.32Near the Money	$-0.44Near the Money	310Near the Money	336Near the Money	Filter Table By Strike Price of$39.50	AFRMIn the Money	$1.43In the Money	$1.61In the Money	$1.62In the Money	$0.50In the Money	17In the Money	519In the Money
AFRMNear the Money	$0.20Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.35Near the Money	2,677Near the Money	5,285Near the Money	Filter Table By Strike Price of$40.00	AFRMIn the Money	$1.81In the Money	$1.90In the Money	$1.88In the Money	$0.49In the Money	47In the Money	5,373In the Money
AFRMNear the Money	$0.12Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.33Near the Money	569Near the Money	549Near the Money	Filter Table By Strike Price of$40.50	AFRMIn the Money	$2.11In the Money	$2.37In the Money	$2.35In the Money	$0.85In the Money	19In the Money	128In the Money
AFRMNear the Money	$0.07Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.23Near the Money	1,322Near the Money	1,023Near the Money	Filter Table By Strike Price of$41.00	AFRMIn the Money	$2.70In the Money	$2.95In the Money	$2.75In the Money	$0.53In the Money	149In the Money	749In the Money
AFRMOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	204Out of the Money	1,538Out of the Money	Filter Table By Strike Price of$41.50	AFRMIn the Money	$3.05In the Money	$3.25In the Money	$3.20In the Money	$0.63In the Money	46In the Money	266In the Money
AFRMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	534Out of the Money	3,747Out of the Money	Filter Table By Strike Price of$42.00	AFRMIn the Money	$3.60In the Money	$3.75In the Money	$3.82In the Money	$1.01In the Money	46In the Money	270In the Money
AFRMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	160Out of the Money	2,779Out of the Money	Filter Table By Strike Price of$42.50	AFRMIn the Money	$4.10In the Money	$4.25In the Money	$4.10In the Money	$0.94In the Money	3In the Money	1,295In the Money
AFRMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	76Out of the Money	1,401Out of the Money	Filter Table By Strike Price of$43.00	AFRMIn the Money	$4.60In the Money	$4.75In the Money	$4.95In the Money	$0.81In the Money	9In the Money	454In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	42Out of the Money	516Out of the Money	Filter Table By Strike Price of$43.50	AFRMIn the Money	$5.05In the Money	$5.30In the Money	$5.67In the Money	$1.23In the Money	6In the Money	239In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	80Out of the Money	1,021Out of the Money	Filter Table By Strike Price of$44.00	AFRMIn the Money	$5.60In the Money	$5.75In the Money	$5.64In the Money	$0.64In the Money	26In the Money	961In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	26Out of the Money	463Out of the Money	Filter Table By Strike Price of$44.50	AFRMIn the Money	$6.05In the Money	$6.25In the Money	$6.10In the Money	$0.44In the Money	1In the Money	182In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	46Out of the Money	1,705Out of the Money	Filter Table By Strike Price of$45.00	AFRMIn the Money	$6.60In the Money	$6.75In the Money	$6.67In the Money	$0.37In the Money	52In the Money	449In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	501Out of the Money	Filter Table By Strike Price of$45.50	AFRMIn the Money	$7.05In the Money	$7.35In the Money	$6.45In the Money	$0.00In the Money	---In the Money	230In the Money
AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	28Out of the Money	993Out of the Money	Filter Table By Strike Price of$46.00	AFRMIn the Money	$7.60In the Money	$7.75In the Money	$7.20In the Money	$0.25In the Money	12In the Money	78In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	300Out of the Money	Filter Table By Strike Price of$46.50	AFRMIn the Money	$8.10In the Money	$8.25In the Money	$7.70In the Money	$-0.10In the Money	3In the Money	137In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	2,796Out of the Money	Filter Table By Strike Price of$47.00	AFRMIn the Money	$8.55In the Money	$8.85In the Money	$6.14In the Money	$0.00In the Money	---In the Money	35In the Money
AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money	Filter Table By Strike Price of$47.50	AFRMIn the Money	$9.05In the Money	$9.35In the Money	$7.14In the Money	$0.00In the Money	---In the Money	3In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	6,806Out of the Money	Filter Table By Strike Price of$48.00	AFRMIn the Money	$9.25In the Money	$10.85In the Money	$6.45In the Money	$0.00In the Money	---In the Money	14In 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	50Out of the Money	6,205Out of the Money	Filter Table By Strike Price of$48.50	AFRMIn the Money	$10.05In the Money	$10.25In the Money	$5.25In the Money	$0.00In the Money	---In the Money	4In 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	39Out of the Money	1,171Out of the Money	Filter Table By Strike Price of$49.00	AFRMIn the Money	$10.60In the Money	$10.85In the Money	$4.45In the Money	$0.00In the Money	---In the Money	30In 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	12Out of the Money	90Out of the Money	Filter Table By Strike Price of$49.50	AFRMIn the Money	$9.60In the Money	$11.40In the Money	$5.00In 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	$0.02Out of the Money	$0.01Out of the Money	25Out of the Money	5,540Out of the Money	Filter Table By Strike Price of$50.00	AFRMIn the Money	$11.30In the Money	$12.25In the Money	$6.05In the Money	$0.00In the Money	---In the Money	1In 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	10Out of the Money	111Out of the Money	Filter Table By Strike Price of$51.00	AFRMIn the Money	$12.45In the Money	$13.90In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1In 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	2Out of the Money	277Out of the Money	Filter Table By Strike Price of$52.00	AFRMIn the Money	$13.40In the Money	$14.65In the Money	$8.70In 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	93Out of the Money	Filter Table By Strike Price of$53.00	AFRMIn the Money	$14.45In the Money	$15.20In the Money	$7.55In 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	8Out of the Money	Filter Table By Strike Price of$54.00	AFRMIn the Money	$14.40In the Money	$17.45In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,314Out of the Money	Filter Table By Strike Price of$55.00	AFRMIn the Money	$16.25In the Money	$17.40In 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	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$56.00	AFRMIn the Money	$16.60In the Money	$19.70In the Money	$10.55In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.02Out 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	$18.40In 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	$0.02Out 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	$18.75In the Money	$21.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.02Out 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	$19.60In the Money	$22.50In 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	$19.85In the Money	$22.55In the Money	$18.50In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.02Out 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	$21.85In the Money	$23.55In 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	$24.55In the Money	$27.10In 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)