Stocks Options

LAST PRICE
44.9300
TODAY'S CHANGE (%)
Trending Down-0.0500 (-0.1112%)

Bid / Lots
44.8500/ 1
Ask / Lots
44.9500/ 1
Open / Previous Close
45.0000 / 44.9800
Day Range
Low 43.9200
High 46.0000
52 Week Range
Low 15.9725
High 52.4800
Volume
10,703,214
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 83.814

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	$28.55In the Money	$31.90In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFRMIn the Money	$27.60In the Money	$30.90In 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	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AFRMIn the Money	$26.70In the Money	$29.95In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
AFRMIn the Money	$25.00In the Money	$29.00In 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	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
AFRMIn the Money	$24.05In the Money	$28.00In 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	$22.90In the Money	$25.40In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
AFRMIn the Money	$21.90In the Money	$25.85In 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	$1.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AFRMIn the Money	$21.00In the Money	$25.00In 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	$1.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
AFRMIn the Money	$20.05In the Money	$23.90In the Money	$22.01In the Money	$22.01In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$23.00	AFRMOut of the Money	---Out of the Money	$1.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AFRMIn the Money	$19.00In the Money	$22.80In the Money	$20.89In the Money	$1.84In the Money	7In the Money	10In the Money	Filter Table By Strike Price of$24.00	AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	220Out of the Money	152Out of the Money
AFRMIn the Money	$18.45In the Money	$21.90In 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	11Out of the Money	167Out of the Money
AFRMIn the Money	$17.95In the Money	$20.90In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
AFRMIn the Money	$17.00In the Money	$19.25In the Money	$17.19In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$27.00	AFRMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	342Out of the Money
AFRMIn the Money	$15.85In the Money	$18.15In the Money	$16.55In the Money	$4.06In the Money	1In the Money	39In the Money	Filter Table By Strike Price of$28.00	AFRMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	35Out of the Money
AFRMIn the Money	$14.75In the Money	$17.20In the Money	$15.73In the Money	$1.27In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$29.00	AFRMOut of the Money	---Out of the Money	$0.70Out 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	$15.15In the Money	$16.65In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFRMIn the Money	$13.85In the Money	$16.15In the Money	$14.66In the Money	$-0.74In the Money	10In the Money	153In the Money	Filter Table By Strike Price of$30.00	AFRMOut of the Money	---Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	3Out of the Money	74Out of the Money
AFRMIn the Money	$13.25In the Money	$14.70In the Money	$14.12In the Money	$0.77In the Money	19In the Money	6In the Money	Filter Table By Strike Price of$30.50	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	$12.85In the Money	$15.15In the Money	$15.78In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$31.00	AFRMOut of the Money	$0.01Out of the Money	$0.34Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
AFRMIn the Money	$13.15In the Money	$14.65In the Money	$13.65In the Money	$-0.35In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$31.50	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	$11.40In the Money	$14.95In the Money	$14.00In the Money	$0.65In the Money	12In the Money	178In the Money	Filter Table By Strike Price of$32.00	AFRMOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	4Out of the Money	203Out of the Money
AFRMIn the Money	$11.20In the Money	$12.70In 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	$0.19Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2Out of the Money	14Out of the Money
AFRMIn the Money	$10.85In the Money	$12.75In the Money	$12.65In the Money	$0.30In the Money	1In the Money	163In the Money	Filter Table By Strike Price of$33.00	AFRMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	12Out of the Money	115Out of the Money
AFRMIn the Money	$10.30In the Money	$12.95In the Money	$11.55In the Money	$-0.31In the Money	1In the Money	39In the Money	Filter Table By Strike Price of$33.50	AFRMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AFRMIn the Money	$9.80In the Money	$12.60In the Money	$10.78In the Money	$-2.32In the Money	1In the Money	75In the Money	Filter Table By Strike Price of$34.00	AFRMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	85Out of the Money
AFRMIn the Money	$9.25In the Money	$11.65In the Money	$10.70In the Money	$0.05In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$34.50	AFRMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
AFRMIn the Money	$9.00In the Money	$10.70In the Money	$9.90In the Money	$-0.20In the Money	20In the Money	227In the Money	Filter Table By Strike Price of$35.00	AFRMOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	662Out of the Money
AFRMIn the Money	$8.25In the Money	$10.45In the Money	$10.40In the Money	$1.04In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$35.50	AFRMOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AFRMIn the Money	$7.80In the Money	$10.20In the Money	$9.21In the Money	$-1.26In the Money	10In the Money	21In the Money	Filter Table By Strike Price of$36.00	AFRMOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	23Out of the Money	600Out of the Money
AFRMIn the Money	$7.30In the Money	$10.45In the Money	$8.48In the Money	$0.04In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$36.50	AFRMOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	2Out of the Money	27Out of the Money
AFRMIn the Money	$6.80In the Money	$8.25In the Money	$8.44In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$37.00	AFRMOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.06Out of the Money	4Out of the Money	156Out of the Money
AFRMIn the Money	$7.25In the Money	$7.75In the Money	$7.73In the Money	$0.93In the Money	4In the Money	7In the Money	Filter Table By Strike Price of$37.50	AFRMOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	1Out of the Money	55Out of the Money
AFRMIn the Money	$5.90In the Money	$8.25In the Money	$6.84In the Money	$-0.81In the Money	6In the Money	66In the Money	Filter Table By Strike Price of$38.00	AFRMOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	425Out of the Money	304Out of the Money
AFRMIn the Money	$5.40In the Money	$6.75In the Money	$8.73In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$38.50	AFRMOut of the Money	$0.07Out of the Money	$0.17Out of the Money	$0.11Out of the Money	$0.05Out of the Money	20Out of the Money	23Out of the Money
AFRMIn the Money	$5.95In the Money	$6.25In the Money	$5.90In the Money	$-0.48In the Money	35In the Money	84In the Money	Filter Table By Strike Price of$39.00	AFRMOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	76Out of the Money	152Out of the Money
AFRMIn the Money	$4.50In the Money	$6.70In the Money	$6.06In the Money	$0.26In the Money	2In the Money	48In the Money	Filter Table By Strike Price of$39.50	AFRMOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	32Out of the Money	419Out of the Money
AFRMIn the Money	$4.30In the Money	$5.20In the Money	$5.10In the Money	$0.03In the Money	104In the Money	552In the Money	Filter Table By Strike Price of$40.00	AFRMOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	140Out of the Money	903Out of the Money
AFRMIn the Money	$4.15In the Money	$5.15In the Money	$4.15In the Money	$-0.50In the Money	25In the Money	213In the Money	Filter Table By Strike Price of$40.50	AFRMOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.08Out of the Money	27Out of the Money	63Out of the Money
AFRMIn the Money	$4.15In the Money	$4.50In the Money	$4.67In the Money	$0.26In the Money	2In the Money	130In the Money	Filter Table By Strike Price of$41.00	AFRMOut of the Money	$0.18Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.06Out of the Money	90Out of the Money	352Out of the Money
AFRMIn the Money	$2.99In the Money	$4.40In the Money	$3.80In the Money	$-2.42In the Money	12In the Money	32In the Money	Filter Table By Strike Price of$41.50	AFRMOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.09Out of the Money	46Out of the Money	160Out of the Money
AFRMIn the Money	$3.30In the Money	$3.45In the Money	$3.35In the Money	$-0.25In the Money	69In the Money	450In the Money	Filter Table By Strike Price of$42.00	AFRMNear the Money	$0.38Near the Money	$0.42Near the Money	$0.40Near the Money	$-0.12Near the Money	613Near the Money	1,174Near the Money
AFRMIn the Money	$2.74In the Money	$3.05In the Money	$3.00In the Money	$-0.60In the Money	61In the Money	158In the Money	Filter Table By Strike Price of$42.50	AFRMNear the Money	$0.42Near the Money	$0.53Near the Money	$0.54Near the Money	$-0.11Near the Money	115Near the Money	384Near the Money
AFRMIn the Money	$2.54In the Money	$2.66In the Money	$2.49In the Money	$-0.51In the Money	132In the Money	252In the Money	Filter Table By Strike Price of$43.00	AFRMNear the Money	$0.56Near the Money	$0.70Near the Money	$0.66Near the Money	$-0.05Near the Money	117Near the Money	191Near the Money
AFRMIn the Money	$2.09In the Money	$2.47In the Money	$2.22In the Money	$-1.39In the Money	110In the Money	107In the Money	Filter Table By Strike Price of$43.50	AFRMNear the Money	$0.77Near the Money	$0.83Near the Money	$0.82Near the Money	$-0.11Near the Money	242Near the Money	350Near the Money
AFRMIn the Money	$1.88In the Money	$1.98In the Money	$1.98In the Money	$-0.39In the Money	100In the Money	286In the Money	Filter Table By Strike Price of$44.00	AFRMNear the Money	$0.96Near the Money	$1.02Near the Money	$1.02Near the Money	$-0.16Near the Money	1,367Near the Money	410Near the Money
AFRMUnderlying issue's last price	$1.61Underlying issue's last price	$1.78Underlying issue's last price	$1.68Underlying issue's last price	$-0.44Underlying issue's last price	197Underlying issue's last price	187Underlying issue's last price	Filter Table By Strike Price of$44.50Underlying issue's last price	AFRMUnderlying issue's last price	$1.18Underlying issue's last price	$1.26Underlying issue's last price	$1.19Underlying issue's last price	$-0.08Underlying issue's last price	458Underlying issue's last price	72Underlying issue's last price
AFRMNear the Money	$1.38Near the Money	$1.46Near the Money	$1.42Near the Money	$-0.24Near the Money	3,098Near the Money	1,580Near the Money	Filter Table By Strike Price of$45.00	AFRMIn the Money	$1.48In the Money	$1.50In the Money	$1.48In the Money	$-0.16In the Money	272In the Money	348In the Money
AFRMNear the Money	$1.18Near the Money	$1.25Near the Money	$1.21Near the Money	$-0.41Near the Money	2,458Near the Money	140Near the Money	Filter Table By Strike Price of$45.50	AFRMIn the Money	$1.70In the Money	$1.81In the Money	$1.73In the Money	$0.11In the Money	122In the Money	11In the Money
AFRMNear the Money	$0.96Near the Money	$1.05Near the Money	$1.02Near the Money	$-0.22Near the Money	2,069Near the Money	513Near the Money	Filter Table By Strike Price of$46.00	AFRMIn the Money	$2.06In the Money	$2.26In the Money	$2.06In the Money	$0.01In the Money	58In the Money	246In the Money
AFRMNear the Money	$0.73Near the Money	$0.89Near the Money	$0.90Near the Money	$-0.27Near the Money	147Near the Money	263Near the Money	Filter Table By Strike Price of$46.50	AFRMIn the Money	$2.20In the Money	$2.59In the Money	$2.32In the Money	$-0.03In the Money	402In the Money	399In the Money
AFRMNear the Money	$0.63Near the Money	$0.73Near the Money	$0.70Near the Money	$-0.20Near the Money	1,373Near the Money	1,155Near the Money	Filter Table By Strike Price of$47.00	AFRMIn the Money	$2.66In the Money	$2.97In the Money	$2.90In the Money	$0.24In the Money	100In the Money	122In the Money
AFRMNear the Money	$0.55Near the Money	$0.60Near the Money	$0.57Near the Money	$-0.21Near the Money	1,356Near the Money	821Near the Money	Filter Table By Strike Price of$47.50	AFRMIn the Money	$3.05In the Money	$3.35In the Money	$3.15In the Money	$0.15In the Money	19In the Money	23In the Money
AFRMOut of the Money	$0.48Out of the Money	$0.49Out of the Money	$0.48Out of the Money	$-0.16Out of the Money	1,874Out of the Money	862Out of the Money	Filter Table By Strike Price of$48.00	AFRMIn the Money	$3.10In the Money	$3.60In the Money	$3.56In the Money	$-0.24In the Money	5In the Money	13In the Money
AFRMOut of the Money	$0.32Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$-0.15Out of the Money	46Out of the Money	293Out of the Money	Filter Table By Strike Price of$48.50	AFRMIn the Money	$3.55In the Money	$4.45In the Money	$3.40In the Money	$1.20In the Money	4In the Money	7In the Money
AFRMOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.13Out of the Money	217Out of the Money	517Out of the Money	Filter Table By Strike Price of$49.00	AFRMIn the Money	$3.90In the Money	$4.90In the Money	$4.80In the Money	$0.45In the Money	18In the Money	23In the Money
AFRMOut of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.08Out of the Money	105Out of the Money	36Out of the Money	Filter Table By Strike Price of$49.50	AFRMIn the Money	$4.45In the Money	$5.10In the Money	$4.95In the Money	$0.00In the Money	---In the Money	6In the Money
AFRMOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.10Out of the Money	3,190Out of the Money	2,613Out of the Money	Filter Table By Strike Price of$50.00	AFRMIn the Money	$4.35In the Money	$5.60In the Money	$5.31In the Money	$0.11In the Money	3In the Money	18In the Money
AFRMOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	124Out of the Money	579Out of the Money	Filter Table By Strike Price of$51.00	AFRMIn the Money	$5.95In the Money	$6.75In the Money	$5.50In the Money	$-0.35In the Money	2In the Money	1In the Money
AFRMOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.08Out of the Money	120Out of the Money	1,905Out of the Money	Filter Table By Strike Price of$52.00	AFRMIn the Money	$6.05In the Money	$7.55In the Money	$7.15In the Money	$0.00In the Money	---In the Money	3In the Money
AFRMOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	87Out of the Money	639Out of the Money	Filter Table By Strike Price of$53.00	AFRMIn the Money	$6.90In the Money	$8.40In the Money	$8.50In the Money	$0.00In the Money	---In the Money	2In the Money
AFRMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	9Out of the Money	517Out of the Money	Filter Table By Strike Price of$54.00	AFRMIn the Money	$8.85In the Money	$9.95In the Money	$7.75In the Money	$0.00In the Money	---In the Money	6In the Money
AFRMOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	71Out of the Money	1,046Out of the Money	Filter Table By Strike Price of$55.00	AFRMIn the Money	$9.85In the Money	$11.20In the Money	$10.90In the Money	$0.00In the Money	---In the Money	3In the Money
AFRMOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$0.18Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	AFRMIn the Money	$9.85In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFRMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	58Out of the Money	377Out of the Money	Filter Table By Strike Price of$60.00	AFRMIn the Money	$14.80In the Money	$16.30In the Money	$14.90In the Money	$1.85In the Money	6In the Money	3In 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	181Out of the Money	333Out of the Money	Filter Table By Strike Price of$64.00	AFRMIn the Money	$18.80In the Money	$20.25In 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)