AFRM - Affirm Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230609C00002500 | 2023-05-08 2:09PM EDT | 2.50 | 8.99 | 13.00 | 13.35 | 0.00 | - | 2 | 0 | 831.25% |
| AFRM230609C00006000 | 2023-06-01 11:43AM EDT | 6.00 | 8.90 | 9.60 | 9.80 | 0.00 | - | 5 | 9 | 50.00% |
| AFRM230609C00006500 | 2023-06-01 11:12AM EDT | 6.50 | 8.20 | 9.10 | 9.30 | 0.00 | - | 8 | 10 | 50.00% |
| AFRM230609C00007500 | 2023-05-23 9:35AM EDT | 7.50 | 7.00 | 8.05 | 8.35 | 0.00 | - | 1 | 6 | 50.00% |
| AFRM230609C00008000 | 2023-05-26 12:16PM EDT | 8.00 | 6.10 | 7.50 | 7.85 | 0.00 | - | 4 | 6 | 327.34% |
| AFRM230609C00008500 | 2023-05-22 11:13AM EDT | 8.50 | 5.69 | 7.05 | 7.35 | 0.00 | - | 20 | 21 | 50.00% |
| AFRM230609C00009000 | 2023-06-01 3:30PM EDT | 9.00 | 5.81 | 6.55 | 6.90 | 0.00 | - | 11 | 23 | 196.88% |
| AFRM230609C00009500 | 2023-06-02 10:26AM EDT | 9.50 | 5.34 | 6.05 | 6.35 | -0.26 | -4.64% | 1 | 60 | 50.00% |
| AFRM230609C00010000 | 2023-06-02 11:02AM EDT | 10.00 | 5.60 | 5.55 | 5.85 | +0.60 | +12.00% | 3 | 47 | 50.00% |
| AFRM230609C00010500 | 2023-06-02 10:36AM EDT | 10.50 | 4.55 | 5.05 | 5.35 | +0.25 | +5.81% | 2 | 33 | 50.00% |
| AFRM230609C00011000 | 2023-06-02 3:02PM EDT | 11.00 | 4.71 | 4.55 | 4.85 | +1.03 | +27.99% | 9 | 567 | 50.00% |
| AFRM230609C00011500 | 2023-06-02 1:58PM EDT | 11.50 | 4.23 | 4.05 | 4.40 | +1.03 | +32.19% | 5 | 85 | 118.75% |
| AFRM230609C00012000 | 2023-06-02 3:21PM EDT | 12.00 | 3.80 | 3.60 | 3.85 | +1.14 | +42.86% | 52 | 221 | 104.69% |
| AFRM230609C00012500 | 2023-06-02 10:58AM EDT | 12.50 | 2.90 | 3.20 | 3.30 | +0.50 | +20.83% | 20 | 333 | 104.69% |
| AFRM230609C00013000 | 2023-06-02 3:58PM EDT | 13.00 | 2.76 | 2.72 | 2.80 | +0.92 | +50.00% | 251 | 702 | 93.75% |
| AFRM230609C00013500 | 2023-06-02 3:40PM EDT | 13.50 | 2.34 | 2.27 | 2.34 | +0.47 | +25.13% | 64 | 395 | 91.41% |
| AFRM230609C00014000 | 2023-06-02 3:55PM EDT | 14.00 | 1.85 | 1.81 | 1.90 | +0.73 | +65.18% | 216 | 561 | 85.55% |
| AFRM230609C00014500 | 2023-06-02 3:33PM EDT | 14.50 | 1.47 | 1.45 | 1.51 | +0.65 | +79.27% | 273 | 853 | 87.50% |
| AFRM230609C00015000 | 2023-06-02 3:54PM EDT | 15.00 | 1.15 | 1.13 | 1.16 | +0.54 | +88.52% | 2,029 | 1,329 | 87.70% |
| AFRM230609C00015500 | 2023-06-02 3:59PM EDT | 15.50 | 0.85 | 0.83 | 0.86 | +0.41 | +93.18% | 1,152 | 1,612 | 85.94% |
| AFRM230609C00016000 | 2023-06-02 3:57PM EDT | 16.00 | 0.64 | 0.62 | 0.64 | +0.32 | +100.00% | 4,007 | 793 | 88.09% |
| AFRM230609C00016500 | 2023-06-02 3:58PM EDT | 16.50 | 0.45 | 0.45 | 0.47 | +0.18 | +66.67% | 876 | 886 | 89.65% |
| AFRM230609C00017000 | 2023-06-02 3:59PM EDT | 17.00 | 0.34 | 0.32 | 0.34 | +0.16 | +88.89% | 490 | 407 | 91.02% |
| AFRM230609C00017500 | 2023-06-02 3:48PM EDT | 17.50 | 0.24 | 0.23 | 0.25 | +0.05 | +26.32% | 664 | 312 | 93.36% |
| AFRM230609C00018000 | 2023-06-02 3:56PM EDT | 18.00 | 0.17 | 0.17 | 0.19 | +0.04 | +30.77% | 617 | 288 | 96.88% |
| AFRM230609C00018500 | 2023-06-02 3:59PM EDT | 18.50 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 185 | 302 | 98.44% |
| AFRM230609C00019000 | 2023-06-02 3:54PM EDT | 19.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 186 | 190 | 102.34% |
| AFRM230609C00019500 | 2023-06-02 3:51PM EDT | 19.50 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 534 | 40 | 104.69% |
| AFRM230609C00020000 | 2023-06-02 3:21PM EDT | 20.00 | 0.08 | 0.05 | 0.07 | +0.04 | +100.00% | 594 | 535 | 108.59% |
| AFRM230609C00021000 | 2023-06-02 3:54PM EDT | 21.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 119 | 76 | 113.28% |
| AFRM230609C00022000 | 2023-06-01 12:03PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 36 | 120.31% |
| AFRM230609C00022500 | 2023-06-02 11:35AM EDT | 22.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 25 | 118.75% |
| AFRM230609C00023000 | 2023-06-02 2:20PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 101 | 574 | 125.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230609P00005000 | 2023-05-25 3:48PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 29 | 312.50% |
| AFRM230609P00005500 | 2023-05-11 10:32AM EDT | 5.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 331.25% |
| AFRM230609P00006000 | 2023-05-31 11:51AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 144 | 287.50% |
| AFRM230609P00006500 | 2023-05-30 11:15AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 48 | 262.50% |
| AFRM230609P00007000 | 2023-05-22 12:30PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 262 | 243.75% |
| AFRM230609P00007500 | 2023-05-30 11:15AM EDT | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 299 | 225.00% |
| AFRM230609P00008000 | 2023-05-31 11:51AM EDT | 8.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 352 | 206.25% |
| AFRM230609P00008500 | 2023-05-24 3:50PM EDT | 8.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 245 | 187.50% |
| AFRM230609P00009000 | 2023-06-01 11:58AM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 865 | 175.00% |
| AFRM230609P00009500 | 2023-06-01 2:43PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 111 | 630 | 156.25% |
| AFRM230609P00010000 | 2023-06-02 3:29PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 332 | 159.38% |
| AFRM230609P00010500 | 2023-06-02 3:33PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 266 | 424 | 131.25% |
| AFRM230609P00011000 | 2023-06-02 3:13PM EDT | 11.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 303 | 518 | 132.81% |
| AFRM230609P00011500 | 2023-06-02 3:56PM EDT | 11.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 16 | 851 | 118.75% |
| AFRM230609P00012000 | 2023-06-02 1:56PM EDT | 12.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 95 | 499 | 104.69% |
| AFRM230609P00012500 | 2023-06-02 2:57PM EDT | 12.50 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 444 | 457 | 102.34% |
| AFRM230609P00013000 | 2023-06-02 3:39PM EDT | 13.00 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 235 | 578 | 95.31% |
| AFRM230609P00013500 | 2023-06-02 3:59PM EDT | 13.50 | 0.09 | 0.10 | 0.11 | -0.24 | -72.73% | 397 | 512 | 91.41% |
| AFRM230609P00014000 | 2023-06-02 3:59PM EDT | 14.00 | 0.17 | 0.15 | 0.17 | -0.33 | -66.00% | 933 | 1,269 | 86.33% |
| AFRM230609P00014500 | 2023-06-02 3:59PM EDT | 14.50 | 0.26 | 0.26 | 0.27 | -0.47 | -64.38% | 8,965 | 3,720 | 85.16% |
| AFRM230609P00015000 | 2023-06-02 3:59PM EDT | 15.00 | 0.42 | 0.41 | 0.43 | -0.60 | -58.82% | 2,287 | 1,411 | 84.57% |
| AFRM230609P00015500 | 2023-06-02 3:59PM EDT | 15.50 | 0.64 | 0.62 | 0.65 | -0.67 | -51.15% | 1,109 | 182 | 84.77% |
| AFRM230609P00016000 | 2023-06-02 3:59PM EDT | 16.00 | 0.91 | 0.91 | 0.93 | -0.54 | -37.24% | 1,144 | 102 | 86.91% |
| AFRM230609P00016500 | 2023-06-02 3:29PM EDT | 16.50 | 1.29 | 1.23 | 1.26 | -0.69 | -34.85% | 61 | 33 | 87.89% |
| AFRM230609P00017000 | 2023-06-02 3:10PM EDT | 17.00 | 1.57 | 1.60 | 1.65 | -0.61 | -27.98% | 44 | 27 | 90.43% |
| AFRM230609P00017500 | 2023-06-02 1:34PM EDT | 17.50 | 2.05 | 2.00 | 2.06 | -0.99 | -32.57% | 23 | 71 | 91.80% |
| AFRM230609P00018000 | 2023-06-01 11:17AM EDT | 18.00 | 3.40 | 2.43 | 2.53 | 0.00 | - | 11 | 14 | 96.88% |
| AFRM230609P00018500 | 2023-05-31 11:10AM EDT | 18.50 | 4.15 | 2.88 | 2.99 | 0.00 | - | 3 | 17 | 99.61% |
| AFRM230609P00020000 | 2023-06-02 2:54PM EDT | 20.00 | 4.20 | 4.30 | 4.40 | -0.60 | -12.50% | 28 | 1 | 104.69% |
| AFRM230609P00022000 | 2023-05-30 10:51AM EDT | 22.00 | 7.90 | 6.15 | 6.45 | 0.00 | - | 1 | 2 | 50.00% |
| AFRM230609P00022500 | 2023-05-24 3:54PM EDT | 22.50 | 8.20 | 6.65 | 6.90 | 0.00 | - | - | 1 | 163.28% |
| AFRM230609P00023000 | 2023-06-02 12:02PM EDT | 23.00 | 7.50 | 7.25 | 7.45 | -0.80 | -9.64% | 8 | 0 | 150.00% |
© 2023 Yahoo. All rights reserved.