AFRM - Affirm Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230616C00002500 | 2023-05-25 3:09PM EDT | 2.50 | 11.20 | 12.20 | 12.55 | 0.00 | - | 4 | 28 | 368.75% |
| AFRM230616C00005000 | 2023-05-26 11:57AM EDT | 5.00 | 8.91 | 9.75 | 10.05 | 0.00 | - | 2 | 351 | 260.94% |
| AFRM230616C00007500 | 2023-05-25 2:00PM EDT | 7.50 | 7.46 | 7.25 | 7.55 | +1.21 | +19.36% | 19 | 384 | 170.31% |
| AFRM230616C00008000 | 2023-05-23 10:26AM EDT | 8.00 | 7.35 | 6.75 | 7.00 | 0.00 | - | - | 1 | 134.38% |
| AFRM230616C00008500 | 2023-05-26 10:43AM EDT | 8.50 | 5.75 | 6.30 | 6.50 | 0.00 | - | 4 | 5 | 142.19% |
| AFRM230616C00009000 | 2023-05-24 11:31AM EDT | 9.00 | 5.10 | 5.80 | 6.00 | 0.00 | - | - | 52 | 129.69% |
| AFRM230616C00009500 | 2023-05-24 11:35AM EDT | 9.50 | 5.34 | 5.30 | 5.55 | +0.74 | +16.09% | 1 | 2 | 128.91% |
| AFRM230616C00010000 | 2023-05-31 12:31PM EDT | 10.00 | 4.50 | 4.90 | 5.05 | -0.07 | -1.53% | 25 | 17,061 | 132.03% |
| AFRM230616C00010500 | 2023-05-25 2:00PM EDT | 10.50 | 3.50 | 4.40 | 4.55 | 0.00 | - | - | 40 | 118.75% |
| AFRM230616C00011000 | 2023-05-24 12:48PM EDT | 11.00 | 4.11 | 3.95 | 4.10 | +0.81 | +24.55% | 1 | 27 | 116.80% |
| AFRM230616C00011500 | 2023-05-31 9:55AM EDT | 11.50 | 3.60 | 3.50 | 3.65 | +0.54 | +17.65% | 4 | 61 | 112.50% |
| AFRM230616C00012000 | 2023-05-31 3:38PM EDT | 12.00 | 3.15 | 3.10 | 3.20 | +0.15 | +5.00% | 72 | 95 | 109.77% |
| AFRM230616C00012500 | 2023-05-31 1:42PM EDT | 12.50 | 2.56 | 2.68 | 2.76 | -0.10 | -3.76% | 67 | 4,074 | 104.10% |
| AFRM230616C00013000 | 2023-05-31 1:13PM EDT | 13.00 | 2.18 | 2.32 | 2.38 | -0.14 | -6.03% | 14 | 6,096 | 103.32% |
| AFRM230616C00013500 | 2023-05-31 11:37AM EDT | 13.50 | 1.72 | 1.97 | 2.03 | -0.25 | -12.69% | 41 | 454 | 101.56% |
| AFRM230616C00014000 | 2023-05-31 3:43PM EDT | 14.00 | 1.68 | 1.67 | 1.70 | +0.02 | +1.20% | 112 | 370 | 100.39% |
| AFRM230616C00014500 | 2023-05-31 3:47PM EDT | 14.50 | 1.38 | 1.39 | 1.43 | -0.02 | -1.43% | 311 | 873 | 99.80% |
| AFRM230616C00015000 | 2023-05-31 3:51PM EDT | 15.00 | 1.13 | 1.17 | 1.19 | 0.00 | - | 625 | 39,986 | 100.39% |
| AFRM230616C00015500 | 2023-05-31 3:55PM EDT | 15.50 | 0.98 | 0.96 | 0.98 | +0.04 | +4.26% | 521 | 459 | 99.90% |
| AFRM230616C00016000 | 2023-05-31 2:49PM EDT | 16.00 | 0.82 | 0.79 | 0.81 | +0.04 | +5.13% | 257 | 770 | 100.39% |
| AFRM230616C00016500 | 2023-05-31 3:32PM EDT | 16.50 | 0.65 | 0.64 | 0.67 | +0.01 | +1.56% | 27 | 295 | 100.78% |
| AFRM230616C00017000 | 2023-05-31 3:44PM EDT | 17.00 | 0.55 | 0.53 | 0.54 | +0.02 | +3.77% | 411 | 458 | 101.17% |
| AFRM230616C00017500 | 2023-05-31 3:52PM EDT | 17.50 | 0.45 | 0.43 | 0.46 | +0.01 | +2.27% | 356 | 4,539 | 102.73% |
| AFRM230616C00018000 | 2023-05-31 3:28PM EDT | 18.00 | 0.38 | 0.35 | 0.38 | +0.02 | +5.56% | 204 | 170 | 103.52% |
| AFRM230616C00018500 | 2023-05-31 3:00PM EDT | 18.50 | 0.32 | 0.29 | 0.31 | 0.00 | - | 145 | 194 | 104.49% |
| AFRM230616C00019000 | 2023-05-31 2:21PM EDT | 19.00 | 0.27 | 0.24 | 0.26 | +0.02 | +8.00% | 126 | 151 | 105.86% |
| AFRM230616C00019500 | 2023-05-31 3:00PM EDT | 19.50 | 0.22 | 0.20 | 0.22 | 0.00 | - | 207 | 209 | 107.42% |
| AFRM230616C00020000 | 2023-05-31 3:53PM EDT | 20.00 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 636 | 5,666 | 109.38% |
| AFRM230616C00021000 | 2023-05-31 12:57PM EDT | 21.00 | 0.11 | 0.12 | 0.14 | +0.01 | +10.00% | 13 | 190 | 112.50% |
| AFRM230616C00022000 | 2023-05-26 1:57PM EDT | 22.00 | 0.07 | 0.09 | 0.11 | 0.00 | - | 2 | 15 | 116.41% |
| AFRM230616C00022500 | 2023-05-31 10:10AM EDT | 22.50 | 0.11 | 0.08 | 0.09 | +0.05 | +83.33% | 100 | 4,425 | 117.58% |
| AFRM230616C00023000 | 2023-05-31 1:37PM EDT | 23.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 5 | 333 | 119.53% |
| AFRM230616C00025000 | 2023-05-31 11:02AM EDT | 25.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 313 | 1,412 | 125.78% |
| AFRM230616C00027500 | 2023-05-30 3:59PM EDT | 27.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 115 | 2,231 | 131.25% |
| AFRM230616C00030000 | 2023-05-30 10:24AM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,174 | 137.50% |
| AFRM230616C00032500 | 2023-05-22 12:02PM EDT | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 868 | 143.75% |
| AFRM230616C00035000 | 2023-05-30 3:31PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 889 | 156.25% |
| AFRM230616C00037500 | 2023-05-22 3:33PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 488 | 165.63% |
| AFRM230616C00040000 | 2023-05-30 10:35AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,601 | 175.00% |
| AFRM230616C00042500 | 2023-05-24 9:40AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,181 | 175.00% |
| AFRM230616C00045000 | 2023-05-17 11:22AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,587 | 193.75% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230616P00002500 | 2023-05-15 11:43AM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 806 | 350.00% |
| AFRM230616P00005000 | 2023-05-30 2:47PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 4,320 | 196.88% |
| AFRM230616P00007500 | 2023-05-31 3:33PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 31 | 28,831 | 146.88% |
| AFRM230616P00008500 | 2023-05-25 11:18AM EDT | 8.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | - | 12 | 132.81% |
| AFRM230616P00009000 | 2023-05-31 12:31PM EDT | 9.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 202 | 134 | 126.56% |
| AFRM230616P00009500 | 2023-05-31 10:37AM EDT | 9.50 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 10 | 2 | 120.31% |
| AFRM230616P00010000 | 2023-05-31 2:52PM EDT | 10.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 99 | 39,139 | 114.84% |
| AFRM230616P00010500 | 2023-05-31 11:05AM EDT | 10.50 | 0.11 | 0.08 | 0.09 | -0.02 | -15.38% | 105 | 19 | 110.94% |
| AFRM230616P00011000 | 2023-05-31 1:58PM EDT | 11.00 | 0.15 | 0.11 | 0.12 | 0.00 | - | 16 | 305 | 106.25% |
| AFRM230616P00011500 | 2023-05-31 2:17PM EDT | 11.50 | 0.19 | 0.15 | 0.17 | -0.03 | -13.64% | 5 | 84 | 102.73% |
| AFRM230616P00012000 | 2023-05-31 3:00PM EDT | 12.00 | 0.22 | 0.22 | 0.23 | -0.05 | -18.52% | 2,021 | 198 | 100.39% |
| AFRM230616P00012500 | 2023-05-31 3:59PM EDT | 12.50 | 0.31 | 0.30 | 0.33 | -0.08 | -20.51% | 135 | 8,885 | 98.63% |
| AFRM230616P00013000 | 2023-05-31 3:44PM EDT | 13.00 | 0.43 | 0.42 | 0.44 | -0.06 | -12.24% | 20 | 6,215 | 96.88% |
| AFRM230616P00013500 | 2023-05-31 3:45PM EDT | 13.50 | 0.59 | 0.57 | 0.59 | -0.15 | -20.27% | 74 | 643 | 95.90% |
| AFRM230616P00014000 | 2023-05-31 3:07PM EDT | 14.00 | 0.78 | 0.76 | 0.78 | -0.07 | -8.24% | 155 | 807 | 95.51% |
| AFRM230616P00014500 | 2023-05-31 3:52PM EDT | 14.50 | 1.00 | 0.98 | 1.00 | -0.08 | -7.41% | 12,508 | 217 | 94.92% |
| AFRM230616P00015000 | 2023-05-31 3:59PM EDT | 15.00 | 1.26 | 1.24 | 1.27 | -0.10 | -7.35% | 224 | 15,284 | 95.12% |
| AFRM230616P00015500 | 2023-05-31 3:46PM EDT | 15.50 | 1.55 | 1.53 | 1.56 | -0.09 | -5.49% | 210 | 141 | 94.73% |
| AFRM230616P00016000 | 2023-05-31 2:42PM EDT | 16.00 | 1.88 | 1.86 | 1.89 | -0.09 | -4.57% | 288 | 24 | 94.92% |
| AFRM230616P00016500 | 2023-05-31 12:41PM EDT | 16.50 | 2.64 | 2.20 | 2.25 | +0.22 | +9.09% | 271 | 11 | 94.53% |
| AFRM230616P00017000 | 2023-05-31 2:30PM EDT | 17.00 | 2.60 | 2.59 | 2.64 | -0.15 | -5.45% | 20 | 122 | 95.61% |
| AFRM230616P00017500 | 2023-05-30 3:18PM EDT | 17.50 | 3.27 | 2.99 | 3.05 | 0.00 | - | 3 | 2,909 | 96.09% |
| AFRM230616P00018000 | 2023-05-26 10:43AM EDT | 18.00 | 4.05 | 3.40 | 3.50 | 0.00 | - | 1 | 13 | 97.46% |
| AFRM230616P00018500 | 2023-05-25 10:19AM EDT | 18.50 | 5.00 | 3.85 | 3.95 | 0.00 | - | - | 20 | 99.61% |
| AFRM230616P00019000 | 2023-05-26 11:04AM EDT | 19.00 | 5.10 | 4.30 | 4.40 | 0.00 | - | 1 | 6 | 100.39% |
| AFRM230616P00019500 | 2023-05-31 2:16PM EDT | 19.50 | 4.95 | 4.75 | 4.85 | -0.90 | -15.38% | 5 | 21 | 99.61% |
| AFRM230616P00020000 | 2023-05-31 9:41AM EDT | 20.00 | 4.73 | 5.20 | 5.30 | -0.67 | -12.41% | 2 | 1,647 | 96.88% |
| AFRM230616P00021000 | 2023-05-23 10:00AM EDT | 21.00 | 6.35 | 6.15 | 6.30 | 0.00 | - | - | 3 | 102.34% |
| AFRM230616P00022500 | 2023-05-12 11:32AM EDT | 22.50 | 10.40 | 7.60 | 7.75 | 0.00 | - | 2 | 561 | 100.78% |
| AFRM230616P00025000 | 2023-05-23 10:39AM EDT | 25.00 | 9.85 | 9.95 | 10.35 | 0.00 | - | 1 | 18 | 103.13% |
| AFRM230616P00027500 | 2023-05-26 10:43AM EDT | 27.50 | 13.30 | 12.45 | 12.85 | 0.00 | - | 1 | 1 | 118.75% |
| AFRM230616P00030000 | 2023-05-23 12:14PM EDT | 30.00 | 15.00 | 14.95 | 15.25 | 0.00 | - | 1 | 0 | 184.77% |
| AFRM230616P00032500 | 2023-05-23 2:23PM EDT | 32.50 | 18.00 | 17.40 | 17.80 | 0.00 | - | 1 | 0 | 214.84% |
| AFRM230616P00035000 | 2023-05-26 9:59AM EDT | 35.00 | 21.25 | 19.95 | 20.30 | 0.00 | - | 5 | 3 | 229.69% |
| AFRM230616P00037500 | 2023-05-18 10:21AM EDT | 37.50 | 23.85 | 22.45 | 22.80 | 0.00 | - | 5 | 0 | 243.36% |
| AFRM230616P00040000 | 2023-05-19 11:56AM EDT | 40.00 | 26.00 | 24.90 | 25.30 | 0.00 | - | 1 | 0 | 255.86% |
| AFRM230616P00042500 | 2023-05-10 10:31AM EDT | 42.50 | 30.00 | 27.40 | 27.80 | 0.00 | - | 1 | 0 | 267.19% |
| AFRM230616P00045000 | 2023-02-27 11:00AM EDT | 45.00 | 32.00 | 35.05 | 35.20 | 0.00 | - | 1 | 0 | 761.72% |
© 2023 Yahoo. All rights reserved.