Stocks Options

LAST PRICE
44.6700
TODAY'S CHANGE (%)
Trending Down-0.2600 (-0.5787%)

Bid / Lots
44.5400/ 6
Ask / Lots
44.7500/ 1
Open / Previous Close
45.2400 / 44.9300
Day Range
Low 44.6300
High 46.0400
52 Week Range
Low 15.9725
High 52.4800
Volume
7,486,458
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 83.382

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AFRMIn the Money	$28.75In the Money	$31.80In the Money	$25.49In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.00	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	1Out of the Money
AFRMIn the Money	$27.75In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	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	6Out of the Money
AFRMIn the Money	$26.75In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	AFRMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
AFRMIn the Money	$25.75In the Money	$28.80In the Money	$18.22In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$18.00	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	45Out of the Money
AFRMIn the Money	$24.75In the Money	$27.80In 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	248Out of the Money
AFRMIn the Money	$23.60In the Money	$26.05In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
AFRMIn the Money	$22.70In the Money	$25.05In the Money	$23.25In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AFRMIn the Money	$21.50In the Money	$24.80In the Money	$9.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.00	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	22Out of the Money
AFRMIn the Money	$20.80In the Money	$23.55In the Money	$22.01In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AFRMIn the Money	$19.90In the Money	$21.90In the Money	$20.89In the Money	$0.00In the Money	---In the Money	16In 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	372Out of the Money
AFRMIn the Money	$19.05In the Money	$20.90In the Money	$17.55In the Money	$0.00In the Money	---In the Money	18In 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	176Out of the Money
AFRMIn the Money	$17.60In the Money	$19.95In the Money	$18.34In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$26.00	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	207Out of the Money
AFRMIn the Money	$17.40In the Money	$18.95In the Money	$17.70In the Money	$0.51In the Money	1In the Money	113In the Money	Filter Table By Strike Price of$27.00	AFRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	36Out of the Money	342Out of the Money
AFRMIn the Money	$16.40In the Money	$17.95In the Money	$16.55In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$28.00	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	34Out of the Money	36Out of the Money
AFRMIn the Money	$14.60In the Money	$16.95In the Money	$15.73In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$29.00	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	1,775Out of the Money
AFRMIn the Money	$14.10In the Money	$16.45In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFRMIn the Money	$14.45In the Money	$15.95In the Money	$14.60In the Money	$-0.06In the Money	32In the Money	163In 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	25Out of the Money	77Out of the Money
AFRMIn the Money	$13.75In the Money	$15.40In the Money	$14.12In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$30.50	AFRMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFRMIn the Money	$12.40In the Money	$14.80In the Money	$14.55In the Money	$-1.23In the Money	3In the Money	32In 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	$-0.04Out of the Money	110Out of the Money	46Out of the Money
AFRMIn the Money	$12.05In the Money	$14.35In the Money	$13.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$31.50	AFRMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFRMIn the Money	$11.75In the Money	$13.75In the Money	$13.60In the Money	$-0.40In the Money	4In the Money	188In the Money	Filter Table By Strike Price of$32.00	AFRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	199Out of the Money
AFRMIn the Money	$11.70In the Money	$13.35In the Money	$12.65In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$32.50	AFRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	1Out of the Money	15Out of the Money
AFRMIn the Money	$10.70In the Money	$12.75In the Money	$12.75In the Money	$0.10In the Money	3In the Money	164In the Money	Filter Table By Strike Price of$33.00	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	125Out of the Money
AFRMIn the Money	$10.10In the Money	$12.30In the Money	$11.55In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$33.50	AFRMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	1Out of the Money	12Out of the Money
AFRMIn the Money	$9.65In the Money	$11.85In the Money	$11.05In the Money	$0.27In the Money	2In the Money	76In the Money	Filter Table By Strike Price of$34.00	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	85Out of the Money
AFRMIn the Money	$9.10In the Money	$12.05In the Money	$10.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.50	AFRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
AFRMIn the Money	$8.65In the Money	$10.75In the Money	$9.68In the Money	$-0.22In the Money	10In the Money	242In the Money	Filter Table By Strike Price of$35.00	AFRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	662Out of the Money
AFRMIn the Money	$8.85In the Money	$10.30In the Money	$10.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$35.50	AFRMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	9Out of the Money
AFRMIn the Money	$7.65In the Money	$9.80In the Money	$9.05In the Money	$-0.16In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$36.00	AFRMOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.01Out of the Money	2Out of the Money	620Out of the Money
AFRMIn the Money	$7.05In the Money	$8.45In the Money	$8.48In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$36.50	AFRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
AFRMIn the Money	$6.70In the Money	$8.65In the Money	$8.05In the Money	$-0.39In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$37.00	AFRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	91Out of the Money	156Out of the Money
AFRMIn the Money	$6.85In the Money	$7.45In the Money	$8.15In the Money	$0.42In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$37.50	AFRMOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	56Out of the Money
AFRMIn the Money	$6.35In the Money	$7.85In the Money	$7.92In the Money	$1.08In the Money	10In the Money	65In the Money	Filter Table By Strike Price of$38.00	AFRMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	6Out of the Money	583Out of the Money
AFRMIn the Money	$5.55In the Money	$7.30In the Money	$7.20In the Money	$-1.53In the Money	10In the Money	26In the Money	Filter Table By Strike Price of$38.50	AFRMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	20Out of the Money	38Out of the Money
AFRMIn the Money	$4.65In the Money	$6.80In the Money	$6.50In the Money	$0.60In the Money	14In the Money	111In the Money	Filter Table By Strike Price of$39.00	AFRMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	421Out of the Money	208Out of the Money
AFRMIn the Money	$4.20In the Money	$5.45In the Money	$6.06In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$39.50	AFRMOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	426Out of the Money
AFRMIn the Money	$4.50In the Money	$5.85In the Money	$5.32In the Money	$0.22In the Money	18In the Money	509In the Money	Filter Table By Strike Price of$40.00	AFRMOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	180Out of the Money	928Out of the Money
AFRMIn the Money	$3.25In the Money	$4.75In the Money	$4.90In the Money	$0.75In the Money	19In the Money	231In the Money	Filter Table By Strike Price of$40.50	AFRMOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	126Out of the Money	84Out of the Money
AFRMIn the Money	$3.05In the Money	$4.90In the Money	$4.35In the Money	$-0.32In the Money	11In the Money	130In the Money	Filter Table By Strike Price of$41.00	AFRMOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.13Out of the Money	198Out of the Money	409Out of the Money
AFRMIn the Money	$3.30In the Money	$4.20In the Money	$3.95In the Money	$0.15In the Money	17In the Money	40In the Money	Filter Table By Strike Price of$41.50	AFRMOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$-0.17Out of the Money	150Out of the Money	141Out of the Money
AFRMIn the Money	$2.34In the Money	$3.05In the Money	$3.25In the Money	$-0.10In the Money	28In the Money	434In the Money	Filter Table By Strike Price of$42.00	AFRMNear the Money	$0.26Near the Money	$0.28Near the Money	$0.27Near the Money	$-0.13Near the Money	141Near the Money	1,391Near the Money
AFRMIn the Money	$2.41In the Money	$2.80In the Money	$2.66In the Money	$-0.34In the Money	31In the Money	182In the Money	Filter Table By Strike Price of$42.50	AFRMNear the Money	$0.35Near the Money	$0.39Near the Money	$0.35Near the Money	$-0.19Near the Money	85Near the Money	481Near the Money
AFRMIn the Money	$2.16In the Money	$2.42In the Money	$2.40In the Money	$-0.09In the Money	27In the Money	331In the Money	Filter Table By Strike Price of$43.00	AFRMNear the Money	$0.47Near the Money	$0.52Near the Money	$0.49Near the Money	$-0.17Near the Money	190Near the Money	261Near the Money
AFRMIn the Money	$1.81In the Money	$2.07In the Money	$2.05In the Money	$-0.17In the Money	47In the Money	200In the Money	Filter Table By Strike Price of$43.50	AFRMNear the Money	$0.55Near the Money	$0.71Near the Money	$0.62Near the Money	$-0.20Near the Money	381Near the Money	427Near the Money
AFRMIn the Money	$1.47In the Money	$1.60In the Money	$1.69In the Money	$-0.29In the Money	144In the Money	304In the Money	Filter Table By Strike Price of$44.00	AFRMNear the Money	$0.77Near the Money	$0.87Near the Money	$0.85Near the Money	$-0.17Near the Money	619Near the Money	436Near the Money
AFRMUnderlying issue's last price	$1.26Underlying issue's last price	$1.32Underlying issue's last price	$1.31Underlying issue's last price	$-0.37Underlying issue's last price	131Underlying issue's last price	290Underlying issue's last price	Filter Table By Strike Price of$44.50Underlying issue's last price	AFRMUnderlying issue's last price	$1.05Underlying issue's last price	$1.10Underlying issue's last price	$1.00Underlying issue's last price	$-0.19Underlying issue's last price	111Underlying issue's last price	421Underlying issue's last price
AFRMNear the Money	$1.01Near the Money	$1.06Near the Money	$1.04Near the Money	$-0.38Near the Money	700Near the Money	2,469Near the Money	Filter Table By Strike Price of$45.00	AFRMIn the Money	$1.30In the Money	$1.35In the Money	$1.30In the Money	$-0.18In the Money	872In the Money	373In the Money
AFRMNear the Money	$0.81Near the Money	$0.85Near the Money	$0.84Near the Money	$-0.37Near the Money	333Near the Money	2,315Near the Money	Filter Table By Strike Price of$45.50	AFRMIn the Money	$1.51In the Money	$1.66In the Money	$1.63In the Money	$-0.10In the Money	402In the Money	78In the Money
AFRMNear the Money	$0.62Near the Money	$0.76Near the Money	$0.67Near the Money	$-0.35Near the Money	1,627Near the Money	1,522Near the Money	Filter Table By Strike Price of$46.00	AFRMIn the Money	$1.82In the Money	$2.00In the Money	$1.80In the Money	$-0.26In the Money	132In the Money	276In the Money
AFRMNear the Money	$0.49Near the Money	$0.55Near the Money	$0.54Near the Money	$-0.36Near the Money	248Near the Money	297Near the Money	Filter Table By Strike Price of$46.50	AFRMIn the Money	$2.19In the Money	$2.58In the Money	$1.90In the Money	$-0.42In the Money	9In the Money	498In the Money
AFRMNear the Money	$0.38Near the Money	$0.45Near the Money	$0.38Near the Money	$-0.32Near the Money	1,835Near the Money	1,803Near the Money	Filter Table By Strike Price of$47.00	AFRMIn the Money	$2.56In the Money	$2.86In the Money	$2.19In the Money	$-0.71In the Money	11In the Money	140In the Money
AFRMNear the Money	$0.24Near the Money	$0.33Near the Money	$0.31Near the Money	$-0.26Near the Money	212Near the Money	1,885Near the Money	Filter Table By Strike Price of$47.50	AFRMIn the Money	$2.82In the Money	$3.80In the Money	$2.56In the Money	$-0.59In the Money	5In the Money	23In the Money
AFRMOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.25Out of the Money	506Out of the Money	1,054Out of the Money	Filter Table By Strike Price of$48.00	AFRMIn the Money	$2.90In the Money	$4.45In the Money	$2.89In the Money	$-0.67In the Money	1In the Money	15In the Money
AFRMOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.23Out of the Money	673Out of the Money	310Out of the Money	Filter Table By Strike Price of$48.50	AFRMIn the Money	$3.50In the Money	$5.05In the Money	$3.35In the Money	$-0.05In the Money	9In the Money	9In the Money
AFRMOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	196Out of the Money	595Out of the Money	Filter Table By Strike Price of$49.00	AFRMIn the Money	$4.30In the Money	$5.65In the Money	$3.61In the Money	$-1.19In the Money	2In the Money	17In the Money
AFRMOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.15Out of the Money	56Out of the Money	117Out of the Money	Filter Table By Strike Price of$49.50	AFRMIn the Money	$4.45In the Money	$6.15In the Money	$4.95In the Money	$0.00In the Money	---In the Money	6In the Money
AFRMOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	1,092Out of the Money	2,680Out of the Money	Filter Table By Strike Price of$50.00	AFRMIn the Money	$5.25In the Money	$5.80In the Money	$4.65In the Money	$-0.66In the Money	5In the Money	21In the Money
AFRMOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	190Out of the Money	665Out of the Money	Filter Table By Strike Price of$51.00	AFRMIn the Money	$5.20In the Money	$7.45In the Money	$5.50In the Money	$0.00In the Money	---In the Money	2In the Money
AFRMOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	147Out of the Money	1,886Out of the Money	Filter Table By Strike Price of$52.00	AFRMIn the Money	$6.30In the Money	$8.30In the Money	$7.15In the Money	$0.00In the Money	---In the Money	3In the Money
AFRMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	24Out of the Money	637Out of the Money	Filter Table By Strike Price of$53.00	AFRMIn the Money	$8.10In the Money	$9.50In the Money	$8.50In the Money	$0.00In the Money	---In the Money	2In the Money
AFRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	24Out of the Money	521Out of the Money	Filter Table By Strike Price of$54.00	AFRMIn the Money	$9.05In the Money	$10.55In the Money	$7.75In the Money	$0.00In the Money	---In the Money	6In 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	149Out of the Money	1,040Out of the Money	Filter Table By Strike Price of$55.00	AFRMIn the Money	$9.35In the Money	$11.40In the Money	$10.90In the Money	$0.00In the Money	---In the Money	3In the Money
AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	42Out of the Money	30Out of the Money	Filter Table By Strike Price of$56.00	AFRMIn the Money	$10.20In the Money	$11.55In 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	82Out of the Money	435Out of the Money	Filter Table By Strike Price of$60.00	AFRMIn the Money	$14.20In the Money	$16.45In the Money	$14.90In the Money	$0.00In the Money	---In the Money	3In 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	354Out of the Money	Filter Table By Strike Price of$64.00	AFRMIn the Money	$18.20In the Money	$20.55In the Money	$19.50In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)