Stocks Options

LAST PRICE
37.9950
TODAY'S CHANGE (%)
Trending Down-1.0550 (-2.7017%)

Bid / Lots
37.9900/ 3
Ask / Lots
38.0000/ 1
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
1,945,890
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	$18.35In the Money	$20.95In 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	$17.35In the Money	$19.95In 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	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
AFRMIn the Money	$16.80In 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	$15.55In the Money	$17.80In 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	$0.57Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFRMIn the Money	$14.50In the Money	$16.80In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFRMIn the Money	$13.75In the Money	$15.75In 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	$12.50In the Money	$14.80In 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	$11.50In the Money	$13.85In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
AFRMIn the Money	$10.80In the Money	$12.40In 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	$0.02Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFRMIn the Money	$9.55In the Money	$11.60In 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	$1.10Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AFRMIn the Money	$8.95In the Money	$9.10In 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	$1.10Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
AFRMIn the Money	$8.10In the Money	$8.70In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$7.85In the Money	$8.25In 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	$7.20In the Money	$7.75In 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	$0.87Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$6.90In the Money	$7.25In 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	$6.40In the Money	$6.70In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	54Out of the Money	30Out of the Money
AFRMIn the Money	$5.95In the Money	$6.20In 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	$0.17Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	192Out of the Money
AFRMIn the Money	$5.40In the Money	$5.75In 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	$0.15Out of the Money	$0.04Out of the Money	$-0.12Out of the Money	11Out of the Money	31Out of the Money
AFRMIn the Money	$5.00In the Money	$5.15In the Money	$5.65In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$33.00	AFRMOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
AFRMIn the Money	$4.40In the Money	$4.70In 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	$3.95In the Money	$4.15In 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	$0.06Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	17Out of the Money	234Out of the Money
AFRMIn the Money	$3.45In the Money	$3.70In 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	$0.35Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	117Out of the Money
AFRMIn the Money	$3.00In the Money	$3.15In the Money	$3.85In the Money	$0.65In the Money	2In the Money	100In the Money	Filter Table By Strike Price of$35.00	AFRMNear the Money	$0.03Near the Money	$0.07Near the Money	$0.07Near the Money	$0.01Near the Money	41Near the Money	840Near the Money
AFRMIn the Money	$2.54In the Money	$2.67In 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	$0.07Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	2Near the Money	223Near the Money
AFRMIn the Money	$2.10In the Money	$2.21In the Money	$2.15In the Money	$-1.05In the Money	4In the Money	31In the Money	Filter Table By Strike Price of$36.00	AFRMNear the Money	$0.12Near the Money	$0.15Near the Money	$0.11Near the Money	$0.02Near the Money	96Near the Money	759Near the Money
AFRMIn the Money	$1.54In the Money	$1.84In 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	$0.21Near the Money	$0.24Near the Money	$0.19Near the Money	$0.04Near the Money	186Near the Money	473Near the Money
AFRMIn the Money	$1.32In the Money	$1.41In 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	$0.32Near the Money	$0.54Near the Money	$0.28Near the Money	$0.11Near the Money	39Near the Money	837Near the Money
AFRMUnderlying issue's last price	$0.93Underlying issue's last price	$1.09Underlying issue's last price	$1.10Underlying issue's last price	$-0.80Underlying issue's last price	54Underlying issue's last price	79Underlying issue's last price	Filter Table By Strike Price of$37.50Underlying issue's last price	AFRMUnderlying issue's last price	$0.51Underlying issue's last price	$0.56Underlying issue's last price	$0.45Underlying issue's last price	$0.17Underlying issue's last price	63Underlying issue's last price	345Underlying issue's last price
AFRMNear the Money	$0.75Near the Money	$0.82Near the Money	$1.00Near the Money	$-0.79Near the Money	86Near the Money	365Near the Money	Filter Table By Strike Price of$38.00	AFRMIn the Money	$0.74In the Money	$0.79In the Money	$0.76In the Money	$0.33In the Money	31In the Money	796In the Money
AFRMNear the Money	$0.54Near the Money	$0.60Near the Money	$0.57Near the Money	$-0.63Near the Money	206Near the Money	208Near the Money	Filter Table By Strike Price of$38.50	AFRMIn the Money	$1.01In the Money	$1.17In the Money	$0.93In the Money	$0.36In the Money	37In the Money	494In the Money
AFRMNear the Money	$0.36Near the Money	$0.41Near the Money	$0.39Near the Money	$-0.65Near the Money	1,799Near the Money	2,753Near the Money	Filter Table By Strike Price of$39.00	AFRMIn the Money	$1.34In the Money	$1.47In the Money	$1.13In the Money	$0.35In the Money	19In the Money	727In the Money
AFRMNear the Money	$0.20Near the Money	$0.29Near the Money	$0.26Near the Money	$-0.50Near the Money	308Near the Money	336Near the Money	Filter Table By Strike Price of$39.50	AFRMIn the Money	$1.68In the Money	$1.81In the Money	$1.62In the Money	$0.50In the Money	17In the Money	519In the Money
AFRMNear the Money	$0.16Near the Money	$0.18Near the Money	$0.16Near the Money	$-0.39Near the Money	2,669Near the Money	5,285Near the Money	Filter Table By Strike Price of$40.00	AFRMIn the Money	$2.09In the Money	$2.22In the Money	$2.00In the Money	$0.61In the Money	45In the Money	5,373In the Money
AFRMNear the Money	$0.11Near the Money	$0.13Near the Money	$0.14Near the Money	$-0.32Near the Money	455Near the Money	549Near the Money	Filter Table By Strike Price of$40.50	AFRMIn the Money	$2.49In the Money	$2.66In the Money	$2.35In the Money	$0.85In the Money	19In the Money	128In the Money
AFRMOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.24Out of the Money	1,316Out of the Money	1,023Out of the Money	Filter Table By Strike Price of$41.00	AFRMIn the Money	$3.00In the Money	$3.15In the Money	$2.94In the Money	$0.72In the Money	142In the Money	749In the Money
AFRMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	200Out of the Money	1,538Out of the Money	Filter Table By Strike Price of$41.50	AFRMIn the Money	$3.45In the Money	$3.60In the Money	$3.50In the Money	$0.93In the Money	41In the Money	266In the Money
AFRMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	501Out of the Money	3,747Out of the Money	Filter Table By Strike Price of$42.00	AFRMIn the Money	$3.95In the Money	$4.10In the Money	$3.85In the Money	$1.04In the Money	32In the Money	270In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	122Out of the Money	2,779Out of the Money	Filter Table By Strike Price of$42.50	AFRMIn the Money	$4.45In the Money	$4.60In 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	$0.01Out of the Money	$-0.09Out of the Money	71Out of the Money	1,401Out of the Money	Filter Table By Strike Price of$43.00	AFRMIn the Money	$4.90In the Money	$5.25In the Money	$4.86In the Money	$0.72In the Money	8In the Money	454In 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	40Out of the Money	516Out of the Money	Filter Table By Strike Price of$43.50	AFRMIn the Money	$5.30In the Money	$5.60In 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	$0.03Out 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	$5.95In the Money	$6.15In the Money	$5.72In the Money	$0.72In the Money	23In the Money	961In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.03Out 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	$6.40In the Money	$6.60In 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	$6.95In the Money	$7.15In the Money	$6.96In the Money	$0.66In the Money	50In the Money	449In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.20Out 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	$7.30In the Money	$7.65In the Money	$6.45In the Money	$0.00In the Money	---In the Money	230In the Money
AFRMOut of the Money	---Out of the Money	$0.05Out 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	$7.80In the Money	$8.10In 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	$0.06Out 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	$8.35In the Money	$8.85In 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	$8.75In the Money	$9.15In the Money	$6.14In the Money	$0.00In the Money	---In the Money	35In the Money
AFRMOut of the Money	---Out of the Money	$0.70Out 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	$9.25In the Money	$9.65In 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	$0.05Out 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	$9.80In the Money	$10.10In 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	$10.30In the Money	$10.70In the Money	$5.25In the Money	$0.00In the Money	---In the Money	4In the Money
AFRMOut of the Money	---Out of the Money	$0.04Out 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	$10.80In the Money	$11.25In 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	$11.30In the Money	$11.60In 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	$11.55In the Money	$12.30In 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	$12.00In the Money	$14.25In 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	$13.00In the Money	$15.10In the Money	$8.70In 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	93Out of the Money	Filter Table By Strike Price of$53.00	AFRMIn the Money	$13.95In the Money	$15.15In the Money	$7.55In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.93Out 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	$15.00In the Money	$17.10In 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	$16.65In the Money	$17.20In the Money	$10.25In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.02Out 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	$17.40In the Money	$19.25In the Money	$10.55In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$1.16Out 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	$18.25In the Money	$20.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$1.34Out 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	$1.14Out 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	$21.15In 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)