Stocks Options

LAST PRICE
41.1600
TODAY'S CHANGE (%)
Trending Down-0.4800 (-1.1527%)

Bid / Lots
41.0100/ 4
Ask / Lots
41.0500/ 2
Open / Previous Close
42.1900 / 41.6400
Day Range
Low 40.8700
High 42.6900
52 Week Range
Low 15.9725
High 52.4800
Volume
5,092,154
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 83.222

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	$21.20In the Money	$24.25In 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	$19.20In the Money	$23.15In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
AFRMIn the Money	$18.30In the Money	$22.10In 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	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$17.30In the Money	$21.20In 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	$16.30In the Money	$20.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFRMIn the Money	$17.00In the Money	$18.35In the Money	$17.25In the Money	$-1.75In the Money	12In the Money	3In the Money	Filter Table By Strike Price of$24.00	AFRMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	11Out of the Money
AFRMIn the Money	$16.05In the Money	$16.40In the Money	$19.40In the Money	$0.00In the Money	---In 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	$-0.01Out of the Money	3Out of the Money	26Out of the Money
AFRMIn the Money	$15.00In the Money	$15.40In 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	$-0.13Out of the Money	11Out of the Money	13Out of the Money
AFRMIn the Money	$14.00In the Money	$14.40In the Money	$14.17In the Money	$-4.13In the Money	1In 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	$14.35In 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	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AFRMIn the Money	$12.00In the Money	$13.20In the Money	$12.53In the Money	$0.03In the Money	10In the Money	12In the Money	Filter Table By Strike Price of$29.00	AFRMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
AFRMIn the Money	$11.50In the Money	$11.85In 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	$0.05Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
AFRMIn the Money	$11.05In the Money	$11.45In 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	$0.03Out of the Money	$0.00Out of the Money	162Out of the Money	98Out of the Money
AFRMIn the Money	$9.60In the Money	$11.80In the Money	$11.87In the Money	$11.87In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$30.50	AFRMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFRMIn the Money	$9.95In the Money	$10.40In the Money	$10.28In the Money	$-0.62In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$31.00	AFRMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.03Out of the Money	47Out of the Money	289Out of the Money
AFRMIn the Money	$8.60In the Money	$11.70In the Money	$10.70In the Money	$-1.55In the Money	5In the Money	98In the Money	Filter Table By Strike Price of$31.50	AFRMOut of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFRMIn the Money	$8.00In the Money	$10.35In 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	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
AFRMIn the Money	$8.30In 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	$0.08Out of the Money	$0.08Out of the Money	$0.08Out of the Money	20Out of the Money	---Out of the Money
AFRMIn the Money	$7.15In the Money	$9.25In the Money	$9.55In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$33.00	AFRMOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
AFRMIn the Money	$7.60In the Money	$7.85In the Money	$7.92In the Money	$-0.68In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$33.50	AFRMOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
AFRMIn the Money	$6.20In the Money	$7.45In the Money	$7.38In the Money	$-0.14In the Money	7In the Money	67In the Money	Filter Table By Strike Price of$34.00	AFRMOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	4Out of the Money	27Out of the Money
AFRMIn the Money	$6.55In the Money	$7.00In 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	$0.05Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.05Out of the Money	1Out of the Money	7Out of the Money
AFRMIn the Money	$5.75In the Money	$6.60In the Money	$6.15In the Money	$-1.05In the Money	10In the Money	111In the Money	Filter Table By Strike Price of$35.00	AFRMOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	51Out of the Money	838Out of the Money
AFRMIn the Money	$4.90In the Money	$6.60In the Money	$5.80In the Money	$-2.61In the Money	11In the Money	5In the Money	Filter Table By Strike Price of$35.50	AFRMOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	11Out of the Money	23Out of the Money
AFRMIn the Money	$5.25In the Money	$5.55In the Money	$5.78In the Money	$-0.97In the Money	3In the Money	34In the Money	Filter Table By Strike Price of$36.00	AFRMOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	391Out of the Money	331Out of the Money
AFRMIn the Money	$4.30In the Money	$5.05In the Money	$5.01In the Money	$-0.79In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$36.50	AFRMOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.03Out of the Money	178Out of the Money	212Out of the Money
AFRMIn the Money	$3.35In the Money	$5.10In the Money	$4.30In the Money	$-0.90In the Money	17In the Money	92In the Money	Filter Table By Strike Price of$37.00	AFRMOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.03Out of the Money	522Out of the Money	185Out of the Money
AFRMIn the Money	$3.30In the Money	$5.50In the Money	$4.11In the Money	$-0.79In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$37.50	AFRMOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.01Out of the Money	155Out of the Money	37Out of the Money
AFRMIn the Money	$3.20In the Money	$3.65In the Money	$3.65In the Money	$0.34In the Money	11In the Money	357In the Money	Filter Table By Strike Price of$38.00	AFRMOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.06Out of the Money	264Out of the Money	330Out of the Money
AFRMIn the Money	$3.05In the Money	$3.25In the Money	$3.16In the Money	$-0.34In the Money	14In the Money	7In the Money	Filter Table By Strike Price of$38.50	AFRMNear the Money	$0.43Near the Money	$0.50Near the Money	$0.49Near the Money	$0.01Near the Money	373Near the Money	89Near the Money
AFRMIn the Money	$2.57In the Money	$2.85In the Money	$2.75In the Money	$-0.45In the Money	15In the Money	112In the Money	Filter Table By Strike Price of$39.00	AFRMNear the Money	$0.53Near the Money	$0.62Near the Money	$0.61Near the Money	$0.01Near the Money	72Near the Money	457Near the Money
AFRMIn the Money	$2.16In the Money	$2.69In the Money	$2.81In the Money	$-0.34In the Money	10In the Money	64In the Money	Filter Table By Strike Price of$39.50	AFRMNear the Money	$0.70Near the Money	$0.77Near the Money	$0.75Near the Money	$0.00Near the Money	15Near the Money	136Near the Money
AFRMIn the Money	$1.97In the Money	$2.17In the Money	$2.27In the Money	$-0.66In the Money	44In the Money	3,697In the Money	Filter Table By Strike Price of$40.00	AFRMNear the Money	$0.84Near the Money	$0.95Near the Money	$0.90Near the Money	$0.00Near the Money	319Near the Money	1,823Near the Money
AFRMIn the Money	$1.79In the Money	$1.86In the Money	$1.67In the Money	$-0.87In the Money	7In the Money	28In the Money	Filter Table By Strike Price of$40.50	AFRMNear the Money	$1.08Near the Money	$1.15Near the Money	$1.10Near the Money	$0.18Near the Money	54Near the Money	50Near the Money
AFRMUnderlying issue's last price	$1.55Underlying issue's last price	$1.61Underlying issue's last price	$1.57Underlying issue's last price	$-0.60Underlying issue's last price	471Underlying issue's last price	91Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	AFRMUnderlying issue's last price	$1.31Underlying issue's last price	$1.38Underlying issue's last price	$1.35Underlying issue's last price	$0.05Underlying issue's last price	168Underlying issue's last price	604Underlying issue's last price
AFRMNear the Money	$1.30Near the Money	$1.36Near the Money	$1.26Near the Money	$-0.41Near the Money	136Near the Money	117Near the Money	Filter Table By Strike Price of$41.50	AFRMIn the Money	$1.53In the Money	$1.64In the Money	$1.60In the Money	$0.08In the Money	166In the Money	229In the Money
AFRMNear the Money	$1.07Near the Money	$1.13Near the Money	$1.08Near the Money	$-0.36Near the Money	1,141Near the Money	1,020Near the Money	Filter Table By Strike Price of$42.00	AFRMIn the Money	$1.85In the Money	$1.92In the Money	$1.99In the Money	$0.36In the Money	127In the Money	333In the Money
AFRMNear the Money	$0.83Near the Money	$0.95Near the Money	$0.90Near the Money	$-0.31Near the Money	2,256Near the Money	278Near the Money	Filter Table By Strike Price of$42.50	AFRMIn the Money	$2.13In the Money	$2.24In the Money	$2.17In the Money	$0.35In the Money	939In the Money	215In the Money
AFRMNear the Money	$0.66Near the Money	$0.79Near the Money	$0.72Near the Money	$-0.31Near the Money	417Near the Money	718Near the Money	Filter Table By Strike Price of$43.00	AFRMIn the Money	$2.43In the Money	$2.58In the Money	$2.61In the Money	$0.41In the Money	63In the Money	433In the Money
AFRMNear the Money	$0.55Near the Money	$0.64Near the Money	$0.48Near the Money	$-0.43Near the Money	173Near the Money	404Near the Money	Filter Table By Strike Price of$43.50	AFRMIn the Money	$2.83In the Money	$2.95In the Money	$2.99In the Money	$0.56In the Money	36In the Money	368In the Money
AFRMNear the Money	$0.45Near the Money	$0.49Near the Money	$0.47Near the Money	$-0.43Near the Money	704Near the Money	322Near the Money	Filter Table By Strike Price of$44.00	AFRMIn the Money	$3.15In the Money	$3.35In the Money	$3.40In the Money	$0.74In the Money	38In the Money	1,007In the Money
AFRMOut of the Money	$0.33Out of the Money	$0.43Out of the Money	$0.37Out of the Money	$-0.22Out of the Money	667Out of the Money	744Out of the Money	Filter Table By Strike Price of$44.50	AFRMIn the Money	$3.60In the Money	$3.75In the Money	$3.58In the Money	$0.43In the Money	13In the Money	184In the Money
AFRMOut of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.31Out of the Money	$-0.19Out of the Money	1,059Out of the Money	1,859Out of the Money	Filter Table By Strike Price of$45.00	AFRMIn the Money	$3.70In the Money	$4.20In the Money	$3.86In the Money	$-0.26In the Money	4In the Money	459In the Money
AFRMOut of the Money	$0.24Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	611Out of the Money	204Out of the Money	Filter Table By Strike Price of$45.50	AFRMIn the Money	$3.55In the Money	$4.65In the Money	$4.35In the Money	$-0.07In the Money	17In the Money	243In the Money
AFRMOut of the Money	$0.19Out of the Money	$0.27Out of the Money	$0.21Out of the Money	$-0.12Out of the Money	116Out of the Money	1,053Out of the Money	Filter Table By Strike Price of$46.00	AFRMIn the Money	$4.50In the Money	$5.10In the Money	$4.68In the Money	$0.37In the Money	15In the Money	72In the Money
AFRMOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.08Out of the Money	160Out of the Money	263Out of the Money	Filter Table By Strike Price of$46.50	AFRMIn the Money	$5.40In the Money	$5.95In the Money	$2.81In the Money	$0.00In the Money	---In the Money	130In the Money
AFRMOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	66Out of the Money	2,839Out of the Money	Filter Table By Strike Price of$47.00	AFRMIn the Money	$5.85In the Money	$6.05In the Money	$5.35In the Money	$0.00In the Money	---In the Money	50In the Money
AFRMOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	32Out of the Money	259Out of the Money	Filter Table By Strike Price of$47.50	AFRMIn the Money	$6.35In the Money	$6.60In the Money	$5.92In the Money	$2.01In the Money	1In the Money	4In the Money
AFRMOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	159Out of the Money	6,601Out of the Money	Filter Table By Strike Price of$48.00	AFRMIn the Money	$5.90In the Money	$7.50In the Money	$6.45In the Money	$0.00In the Money	---In the Money	17In the Money
AFRMOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	74Out of the Money	6,105Out of the Money	Filter Table By Strike Price of$48.50	AFRMIn the Money	$7.30In the Money	$7.50In 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	$0.10Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	1Out of the Money	1,086Out of the Money	Filter Table By Strike Price of$49.00	AFRMIn the Money	$7.70In the Money	$9.00In 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	$0.10Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	3Out of the Money	77Out of the Money	Filter Table By Strike Price of$49.50	AFRMIn the Money	$8.00In the Money	$9.45In the Money	$5.00In the Money	$0.00In the Money	---In the Money	7In the Money
AFRMOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	1,480Out of the Money	4,442Out of the Money	Filter Table By Strike Price of$50.00	AFRMIn the Money	$8.65In the Money	$9.05In the Money	$6.05In the Money	$0.00In the Money	---In the Money	5In the Money
AFRMOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	40Out of the Money	100Out of the Money	Filter Table By Strike Price of$51.00	AFRMIn the Money	$8.70In the Money	$10.15In the Money	$7.70In the Money	$0.00In the Money	---In the Money	7In the Money
AFRMOut of the Money	$0.04Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	43Out of the Money	148Out of the Money	Filter Table By Strike Price of$52.00	AFRMIn the Money	$10.65In the Money	$11.05In 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	$0.14Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	1Out of the Money	91Out of the Money	Filter Table By Strike Price of$53.00	AFRMIn the Money	$11.60In the Money	$12.05In the Money	$7.55In the Money	$0.00In the Money	---In the Money	14In the Money
AFRMOut of the Money	---Out of the Money	$0.24Out 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	$10.80In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	27Out of the Money	1,309Out of the Money	Filter Table By Strike Price of$55.00	AFRMIn the Money	$12.60In the Money	$15.55In the Money	$10.25In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	20Out of the Money	1Out of the Money	Filter Table By Strike Price of$56.00	AFRMIn the Money	$13.45In the Money	$16.85In the Money	$10.55In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	20Out of the Money	11Out of the Money	Filter Table By Strike Price of$57.00	AFRMIn the Money	$15.55In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	26Out of the Money	1Out of the Money	Filter Table By Strike Price of$58.00	AFRMIn the Money	$16.60In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$59.00	AFRMIn the Money	$15.75In the Money	$18.05In the Money	$14.95In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	9Out of the Money	272Out of the Money	Filter Table By Strike Price of$60.00	AFRMIn the Money	$18.65In 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	$-0.01Out of the Money	56Out of the Money	1Out of the Money	Filter Table By Strike Price of$61.00	AFRMIn the Money	$19.65In the Money	$20.30In 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	$22.65In the Money	$23.05In 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)