AFRM - Affirm Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240119C00002500 | 2023-06-07 2:23PM EDT | 2.50 | 14.50 | 16.30 | 16.65 | 0.00 | - | 3 | 106 | 149.61% |
| AFRM240119C00005000 | 2023-06-08 11:08AM EDT | 5.00 | 12.80 | 14.00 | 14.40 | +1.50 | +13.27% | 5 | 652 | 124.02% |
| AFRM240119C00007500 | 2023-06-08 11:08AM EDT | 7.50 | 10.76 | 12.05 | 12.25 | -1.35 | -11.15% | 3 | 1,124 | 114.45% |
| AFRM240119C00010000 | 2023-06-08 2:32PM EDT | 10.00 | 10.30 | 10.20 | 10.35 | +2.35 | +29.56% | 12 | 1,915 | 106.69% |
| AFRM240119C00012500 | 2023-06-08 3:47PM EDT | 12.50 | 8.70 | 8.60 | 8.75 | +2.13 | +32.42% | 10 | 1,337 | 102.73% |
| AFRM240119C00015000 | 2023-06-08 3:45PM EDT | 15.00 | 7.22 | 7.20 | 7.35 | +1.92 | +36.23% | 93 | 4,063 | 99.27% |
| AFRM240119C00017500 | 2023-06-08 3:53PM EDT | 17.50 | 6.15 | 6.05 | 6.15 | +1.88 | +44.03% | 208 | 2,284 | 96.95% |
| AFRM240119C00020000 | 2023-06-08 3:59PM EDT | 20.00 | 5.05 | 5.05 | 5.15 | +1.55 | +44.29% | 751 | 5,031 | 94.95% |
| AFRM240119C00022500 | 2023-06-08 3:15PM EDT | 22.50 | 4.30 | 4.20 | 4.35 | +1.40 | +48.28% | 21 | 817 | 93.55% |
| AFRM240119C00025000 | 2023-06-08 3:46PM EDT | 25.00 | 3.60 | 3.55 | 3.65 | +1.22 | +51.26% | 76 | 2,589 | 92.63% |
| AFRM240119C00027500 | 2023-06-08 3:11PM EDT | 27.50 | 3.00 | 3.00 | 3.10 | +0.41 | +15.83% | 72 | 1,615 | 92.04% |
| AFRM240119C00030000 | 2023-06-08 3:56PM EDT | 30.00 | 2.62 | 2.54 | 2.62 | +0.92 | +54.12% | 471 | 4,305 | 91.36% |
| AFRM240119C00032500 | 2023-06-07 2:44PM EDT | 32.50 | 1.60 | 2.18 | 2.26 | +0.17 | +11.89% | 3 | 503 | 91.38% |
| AFRM240119C00035000 | 2023-06-08 3:52PM EDT | 35.00 | 1.93 | 1.86 | 1.96 | +0.58 | +42.96% | 19 | 1,457 | 91.26% |
| AFRM240119C00037500 | 2023-06-08 3:51PM EDT | 37.50 | 1.68 | 1.62 | 1.71 | +0.59 | +54.13% | 140 | 534 | 91.46% |
| AFRM240119C00040000 | 2023-06-08 3:46PM EDT | 40.00 | 1.47 | 1.42 | 1.50 | +0.57 | +63.33% | 175 | 3,022 | 91.72% |
| AFRM240119C00042500 | 2023-06-08 12:39PM EDT | 42.50 | 1.05 | 1.25 | 1.33 | -0.06 | -5.41% | 1 | 809 | 92.09% |
| AFRM240119C00045000 | 2023-06-08 3:44PM EDT | 45.00 | 1.15 | 1.11 | 1.17 | +0.42 | +57.53% | 162 | 1,283 | 92.29% |
| AFRM240119C00047500 | 2023-06-08 12:30PM EDT | 47.50 | 0.83 | 1.00 | 1.07 | +0.22 | +36.07% | 206 | 1,839 | 93.12% |
| AFRM240119C00050000 | 2023-06-08 3:49PM EDT | 50.00 | 0.92 | 0.89 | 0.95 | +0.27 | +41.54% | 26 | 4,208 | 93.26% |
| AFRM240119C00055000 | 2023-06-08 1:28PM EDT | 55.00 | 0.68 | 0.73 | 0.79 | +0.18 | +36.00% | 61 | 2,436 | 94.34% |
| AFRM240119C00060000 | 2023-06-08 3:47PM EDT | 60.00 | 0.65 | 0.63 | 0.67 | +0.26 | +66.67% | 52 | 1,504 | 95.80% |
| AFRM240119C00065000 | 2023-06-08 1:02PM EDT | 65.00 | 0.48 | 0.53 | 0.58 | +0.13 | +37.14% | 1 | 1,509 | 96.88% |
| AFRM240119C00070000 | 2023-06-07 3:54PM EDT | 70.00 | 0.31 | 0.46 | 0.50 | 0.00 | - | 41 | 1,518 | 97.85% |
| AFRM240119C00075000 | 2023-06-08 1:06PM EDT | 75.00 | 0.36 | 0.41 | 0.45 | +0.07 | +24.14% | 1 | 506 | 99.32% |
| AFRM240119C00080000 | 2023-06-08 1:52PM EDT | 80.00 | 0.35 | 0.37 | 0.40 | +0.10 | +40.00% | 3 | 1,901 | 100.49% |
| AFRM240119C00085000 | 2023-06-08 2:31PM EDT | 85.00 | 0.34 | 0.33 | 0.37 | +0.03 | +9.68% | 4 | 1,521 | 101.76% |
| AFRM240119C00090000 | 2023-06-08 3:38PM EDT | 90.00 | 0.31 | 0.30 | 0.34 | +0.05 | +19.23% | 30 | 1,126 | 102.93% |
| AFRM240119C00095000 | 2023-06-07 10:40AM EDT | 95.00 | 0.26 | 0.28 | 0.33 | 0.00 | - | 132 | 393 | 104.69% |
| AFRM240119C00100000 | 2023-06-08 3:22PM EDT | 100.00 | 0.29 | 0.26 | 0.30 | +0.09 | +45.00% | 6 | 2,151 | 105.57% |
| AFRM240119C00105000 | 2023-05-09 2:03PM EDT | 105.00 | 0.13 | 0.24 | 0.29 | 0.00 | - | 1 | 221 | 106.93% |
| AFRM240119C00110000 | 2023-06-07 12:46PM EDT | 110.00 | 0.20 | 0.22 | 0.27 | 0.00 | - | 1 | 122 | 107.72% |
| AFRM240119C00115000 | 2023-05-22 9:54AM EDT | 115.00 | 0.11 | 0.21 | 0.26 | 0.00 | - | 110 | 149 | 108.98% |
| AFRM240119C00120000 | 2023-06-08 11:46AM EDT | 120.00 | 0.17 | 0.20 | 0.25 | +0.06 | +54.55% | 1,120 | 2,968 | 110.16% |
| AFRM240119C00125000 | 2023-06-07 11:39AM EDT | 125.00 | 0.18 | 0.19 | 0.24 | 0.00 | - | 154 | 964 | 111.33% |
| AFRM240119C00130000 | 2023-05-19 3:27PM EDT | 130.00 | 0.08 | 0.18 | 0.22 | 0.00 | - | 17 | 225 | 111.82% |
| AFRM240119C00135000 | 2023-06-01 3:06PM EDT | 135.00 | 0.13 | 0.17 | 0.22 | 0.00 | - | 3 | 265 | 113.09% |
| AFRM240119C00140000 | 2023-06-07 10:45AM EDT | 140.00 | 0.15 | 0.16 | 0.21 | 0.00 | - | 87 | 769 | 113.77% |
| AFRM240119C00145000 | 2023-06-07 9:47AM EDT | 145.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 50 | 333 | 114.45% |
| AFRM240119C00150000 | 2023-06-07 9:52AM EDT | 150.00 | 0.19 | 0.15 | 0.19 | 0.00 | - | 2 | 1,548 | 115.43% |
| AFRM240119C00155000 | 2023-03-31 2:15PM EDT | 155.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 4 | 108 | 101.17% |
| AFRM240119C00160000 | 2023-05-22 3:56PM EDT | 160.00 | 0.06 | 0.14 | 0.19 | 0.00 | - | 4 | 234 | 117.58% |
| AFRM240119C00165000 | 2023-02-07 3:27PM EDT | 165.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | 11 | 71 | 102.34% |
| AFRM240119C00170000 | 2023-04-11 12:35PM EDT | 170.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 1 | 723 | 107.42% |
| AFRM240119C00175000 | 2023-06-07 9:47AM EDT | 175.00 | 0.12 | 0.12 | 0.17 | 0.00 | - | 8 | 861 | 119.34% |
| AFRM240119C00180000 | 2023-06-07 11:26AM EDT | 180.00 | 0.13 | 0.12 | 0.17 | 0.00 | - | 6 | 49 | 120.51% |
| AFRM240119C00185000 | 2023-05-05 9:43AM EDT | 185.00 | 0.06 | 0.07 | 0.12 | 0.00 | - | 2 | 105 | 115.63% |
| AFRM240119C00190000 | 2023-04-11 12:46PM EDT | 190.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 2 | 46 | 110.94% |
| AFRM240119C00195000 | 2023-06-07 9:30AM EDT | 195.00 | 0.09 | 0.11 | 0.16 | 0.00 | - | 30 | 1,228 | 122.66% |
| AFRM240119C00200000 | 2023-06-05 9:32AM EDT | 200.00 | 0.08 | 0.10 | 0.15 | 0.00 | - | 20 | 463 | 122.46% |
| AFRM240119C00210000 | 2023-05-03 12:32PM EDT | 210.00 | 0.03 | 0.06 | 0.09 | 0.00 | - | 1 | 92 | 117.19% |
| AFRM240119C00220000 | 2023-05-03 1:04PM EDT | 220.00 | 0.03 | 0.06 | 0.09 | 0.00 | - | 20 | 0 | 119.14% |
| AFRM240119C00230000 | 2023-04-11 12:37PM EDT | 230.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 10 | 79 | 114.45% |
| AFRM240119C00240000 | 2023-05-31 2:26PM EDT | 240.00 | 0.07 | 0.09 | 0.13 | 0.00 | - | 3 | 160 | 127.73% |
| AFRM240119C00250000 | 2023-06-07 2:33PM EDT | 250.00 | 0.07 | 0.08 | 0.13 | 0.00 | - | 40 | 186 | 128.52% |
| AFRM240119C00260000 | 2023-06-07 2:48PM EDT | 260.00 | 0.06 | 0.08 | 0.10 | 0.00 | - | 5 | 1,407 | 127.73% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240119P00002500 | 2023-06-08 3:33PM EDT | 2.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2 | 6,786 | 132.81% |
| AFRM240119P00005000 | 2023-06-08 3:32PM EDT | 5.00 | 0.27 | 0.25 | 0.27 | -0.02 | -6.90% | 43 | 3,011 | 115.23% |
| AFRM240119P00007500 | 2023-06-08 3:36PM EDT | 7.50 | 0.62 | 0.61 | 0.65 | -0.12 | -16.22% | 708 | 6,608 | 105.66% |
| AFRM240119P00010000 | 2023-06-08 3:17PM EDT | 10.00 | 1.20 | 1.19 | 1.24 | -0.27 | -18.37% | 559 | 4,060 | 99.51% |
| AFRM240119P00012500 | 2023-06-08 3:51PM EDT | 12.50 | 2.00 | 2.00 | 2.05 | -0.11 | -5.21% | 323 | 5,329 | 95.02% |
| AFRM240119P00015000 | 2023-06-08 3:58PM EDT | 15.00 | 3.03 | 3.00 | 3.10 | -0.60 | -16.53% | 95 | 3,876 | 91.31% |
| AFRM240119P00017500 | 2023-06-08 3:58PM EDT | 17.50 | 4.31 | 4.25 | 4.35 | -0.05 | -1.15% | 7 | 2,867 | 88.48% |
| AFRM240119P00020000 | 2023-06-08 1:41PM EDT | 20.00 | 6.00 | 5.70 | 5.80 | -0.50 | -7.69% | 15 | 2,656 | 86.18% |
| AFRM240119P00022500 | 2023-06-08 12:15PM EDT | 22.50 | 7.95 | 7.35 | 7.45 | +0.25 | +3.25% | 28 | 1,156 | 84.64% |
| AFRM240119P00025000 | 2023-06-08 2:36PM EDT | 25.00 | 9.20 | 9.10 | 9.25 | -1.28 | -12.21% | 68 | 2,452 | 82.91% |
| AFRM240119P00027500 | 2023-06-05 3:53PM EDT | 27.50 | 13.20 | 11.00 | 11.15 | 0.00 | - | 10 | 330 | 81.25% |
| AFRM240119P00030000 | 2023-06-07 3:10PM EDT | 30.00 | 14.75 | 13.00 | 13.20 | 0.00 | - | 4 | 1,495 | 80.08% |
| AFRM240119P00032500 | 2023-06-07 10:06AM EDT | 32.50 | 15.00 | 15.10 | 15.30 | 0.00 | - | 5 | 399 | 78.71% |
| AFRM240119P00035000 | 2023-06-08 3:16PM EDT | 35.00 | 17.30 | 17.25 | 17.45 | -2.03 | -10.50% | 1 | 1,039 | 76.86% |
| AFRM240119P00037500 | 2023-05-12 3:09PM EDT | 37.50 | 25.60 | 19.50 | 19.70 | 0.00 | - | 1 | 426 | 75.83% |
| AFRM240119P00040000 | 2023-06-08 2:13PM EDT | 40.00 | 22.40 | 21.80 | 22.05 | 0.00 | - | 11 | 41 | 75.59% |
| AFRM240119P00042500 | 2023-06-07 2:30PM EDT | 42.50 | 26.05 | 24.15 | 24.35 | 0.00 | - | 39 | 37 | 74.32% |
| AFRM240119P00045000 | 2023-06-08 2:54PM EDT | 45.00 | 26.70 | 26.50 | 26.70 | -2.15 | -7.45% | 27 | 44 | 72.75% |
| AFRM240119P00047500 | 2023-06-08 3:06PM EDT | 47.50 | 29.00 | 28.90 | 29.10 | -1.00 | -3.33% | 27 | 6 | 71.88% |
| AFRM240119P00050000 | 2023-06-08 3:18PM EDT | 50.00 | 31.45 | 31.30 | 31.55 | -1.85 | -5.56% | 45 | 10 | 71.29% |
| AFRM240119P00055000 | 2023-06-08 3:14PM EDT | 55.00 | 36.35 | 36.10 | 36.45 | -2.70 | -6.91% | 32 | 1 | 66.99% |
| AFRM240119P00060000 | 2023-03-27 11:55AM EDT | 60.00 | 50.00 | 49.75 | 50.50 | 0.00 | - | 1 | 0 | 252.49% |
| AFRM240119P00065000 | 2023-02-06 12:46PM EDT | 65.00 | 47.70 | 52.45 | 53.15 | 0.00 | - | 35 | 0 | 216.68% |
| AFRM240119P00070000 | 2023-02-08 3:45PM EDT | 70.00 | 53.85 | 59.30 | 60.00 | 0.00 | - | 200 | 0 | 253.52% |
| AFRM240119P00075000 | 2023-02-21 10:50AM EDT | 75.00 | 62.43 | 63.85 | 64.80 | 0.00 | - | 2 | 0 | 251.93% |
| AFRM240119P00080000 | 2023-05-25 12:58PM EDT | 80.00 | 66.30 | 60.75 | 61.65 | 0.00 | - | 1 | 233 | 75.39% |
| AFRM240119P00085000 | 2023-02-02 4:41PM EDT | 85.00 | 64.15 | 70.80 | 71.95 | 0.00 | - | 75 | 0 | 209.01% |
| AFRM240119P00090000 | 2023-04-24 1:43PM EDT | 90.00 | 79.47 | 75.30 | 76.10 | 0.00 | - | 2 | 0 | 200.83% |
| AFRM240119P00095000 | 2022-10-11 1:16PM EDT | 95.00 | 75.45 | 79.95 | 80.85 | 0.00 | - | 9 | 0 | 198.78% |
| AFRM240119P00100000 | 2023-03-13 3:19PM EDT | 100.00 | 89.75 | 88.65 | 89.60 | 0.00 | - | 1 | 0 | 265.33% |
| AFRM240119P00105000 | 2022-12-22 2:02PM EDT | 105.00 | 96.30 | 90.05 | 91.30 | 0.00 | - | 2 | 0 | 209.28% |
| AFRM240119P00110000 | 2022-12-30 1:28PM EDT | 110.00 | 100.57 | 92.95 | 94.55 | 0.00 | - | 3 | 0 | 176.56% |
| AFRM240119P00115000 | 2022-08-18 9:40AM EDT | 115.00 | 80.05 | 91.80 | 92.95 | 0.00 | - | 2 | 31 | 0.00% |
| AFRM240119P00120000 | 2023-01-18 4:21PM EDT | 120.00 | 106.80 | 106.40 | 107.60 | 0.00 | - | 235 | 0 | 239.33% |
| AFRM240119P00125000 | 2023-02-03 2:52PM EDT | 125.00 | 106.20 | 110.90 | 111.95 | 0.00 | - | 2 | 0 | 231.84% |
| AFRM240119P00130000 | 2023-02-03 4:23PM EDT | 130.00 | 111.72 | 115.90 | 116.90 | 0.00 | - | 5 | 0 | 233.55% |
| AFRM240119P00135000 | 2022-06-29 10:07AM EDT | 135.00 | 115.40 | 107.00 | 109.40 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00140000 | 2023-01-27 2:09PM EDT | 140.00 | 124.21 | 126.15 | 128.50 | 0.00 | - | 1 | 0 | 253.22% |
| AFRM240119P00145000 | 2022-05-13 3:21PM EDT | 145.00 | 121.41 | 123.55 | 125.90 | 0.00 | - | 2 | 17 | 0.00% |
| AFRM240119P00150000 | 2022-08-18 9:48AM EDT | 150.00 | 114.50 | 126.15 | 129.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00155000 | 2022-08-11 9:30AM EDT | 155.00 | 117.10 | 127.35 | 130.45 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00160000 | 2022-06-07 9:36AM EDT | 160.00 | 137.60 | 136.00 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00165000 | 2022-08-11 9:30AM EDT | 165.00 | 126.95 | 137.50 | 140.40 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00170000 | 2022-05-11 10:38AM EDT | 170.00 | 153.00 | 148.30 | 150.95 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00175000 | 2022-05-26 10:51AM EDT | 175.00 | 148.85 | 149.80 | 153.60 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00180000 | 2022-05-26 2:43PM EDT | 180.00 | 152.25 | 154.70 | 158.65 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00185000 | 2022-01-05 3:59PM EDT | 185.00 | 114.00 | 125.55 | 128.65 | 0.00 | - | 1 | 2 | 0.00% |
| AFRM240119P00190000 | 2022-04-22 12:43PM EDT | 190.00 | 159.37 | 163.50 | 167.10 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00200000 | 2022-05-27 9:58AM EDT | 200.00 | 170.70 | 174.55 | 178.85 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00230000 | 2022-01-14 2:55PM EDT | 230.00 | 164.19 | 182.55 | 185.25 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00240000 | 2022-05-27 2:03PM EDT | 240.00 | 210.35 | 214.05 | 219.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00250000 | 2022-02-18 2:57PM EDT | 250.00 | 212.83 | 207.00 | 212.00 | 0.00 | - | 25 | 29 | 0.00% |
| AFRM240119P00260000 | 2023-04-03 11:25AM EDT | 260.00 | 249.00 | 250.00 | 251.00 | 0.00 | - | 1 | 0 | 339.40% |
© 2023 Yahoo. All rights reserved.