AFRM - Affirm Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230602C00005000 | 2023-05-23 9:47AM EDT | 5.00 | 9.65 | 9.00 | 9.15 | 0.00 | - | 4 | 7 | 453.13% |
| AFRM230602C00005500 | 2023-05-18 1:51PM EDT | 5.50 | 8.15 | 8.45 | 8.65 | 0.00 | - | 1 | 2 | 414.06% |
| AFRM230602C00006000 | 2023-05-25 9:37AM EDT | 6.00 | 8.40 | 7.95 | 8.20 | 0.00 | - | 6 | 6 | 423.44% |
| AFRM230602C00006500 | 2023-05-09 1:14PM EDT | 6.50 | 6.30 | 7.50 | 7.65 | 0.00 | - | - | 0 | 346.88% |
| AFRM230602C00007000 | 2023-04-27 10:13AM EDT | 7.00 | 3.45 | 7.00 | 7.20 | 0.00 | - | - | 11 | 256.25% |
| AFRM230602C00007500 | 2023-05-23 10:26AM EDT | 7.50 | 7.80 | 6.50 | 6.70 | 0.00 | - | 24 | 24 | 234.38% |
| AFRM230602C00008000 | 2023-05-25 11:16AM EDT | 8.00 | 5.80 | 6.00 | 6.20 | 0.00 | - | 1 | 10 | 212.50% |
| AFRM230602C00009000 | 2023-05-22 3:35PM EDT | 9.00 | 5.60 | 5.00 | 5.20 | 0.00 | - | 6 | 12 | 171.88% |
| AFRM230602C00009500 | 2023-05-22 11:19AM EDT | 9.50 | 4.90 | 4.50 | 4.65 | 0.00 | - | 7 | 55 | 194.53% |
| AFRM230602C00010000 | 2023-05-26 12:16PM EDT | 10.00 | 4.12 | 4.00 | 4.20 | +0.41 | +11.05% | 1 | 56 | 137.50% |
| AFRM230602C00010500 | 2023-05-26 3:55PM EDT | 10.50 | 3.60 | 3.55 | 3.70 | +0.40 | +12.50% | 11 | 45 | 139.06% |
| AFRM230602C00011000 | 2023-05-26 3:38PM EDT | 11.00 | 3.02 | 3.05 | 3.20 | +0.21 | +7.47% | 12 | 497 | 120.31% |
| AFRM230602C00011500 | 2023-05-26 1:25PM EDT | 11.50 | 2.62 | 2.57 | 2.70 | +0.23 | +9.62% | 15 | 107 | 107.81% |
| AFRM230602C00012000 | 2023-05-26 3:47PM EDT | 12.00 | 2.12 | 2.11 | 2.21 | +0.39 | +22.54% | 168 | 284 | 98.44% |
| AFRM230602C00012500 | 2023-05-26 2:03PM EDT | 12.50 | 1.70 | 1.67 | 1.75 | +0.20 | +13.33% | 25 | 603 | 92.58% |
| AFRM230602C00013000 | 2023-05-26 3:58PM EDT | 13.00 | 1.31 | 1.29 | 1.34 | +0.16 | +13.91% | 96 | 526 | 91.80% |
| AFRM230602C00013500 | 2023-05-26 3:49PM EDT | 13.50 | 0.93 | 0.95 | 0.98 | +0.09 | +10.71% | 234 | 299 | 89.84% |
| AFRM230602C00014000 | 2023-05-26 3:59PM EDT | 14.00 | 0.68 | 0.67 | 0.70 | +0.07 | +11.48% | 996 | 1,047 | 89.84% |
| AFRM230602C00014500 | 2023-05-26 3:58PM EDT | 14.50 | 0.47 | 0.46 | 0.49 | +0.03 | +6.82% | 1,678 | 533 | 91.02% |
| AFRM230602C00015000 | 2023-05-26 3:59PM EDT | 15.00 | 0.31 | 0.31 | 0.32 | 0.00 | - | 2,295 | 2,276 | 91.21% |
| AFRM230602C00015500 | 2023-05-26 3:57PM EDT | 15.50 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 355 | 795 | 94.14% |
| AFRM230602C00016000 | 2023-05-26 3:52PM EDT | 16.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 260 | 1,549 | 94.14% |
| AFRM230602C00016500 | 2023-05-26 3:59PM EDT | 16.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 113 | 568 | 99.61% |
| AFRM230602C00017000 | 2023-05-26 3:44PM EDT | 17.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 141 | 882 | 103.13% |
| AFRM230602C00017500 | 2023-05-26 1:49PM EDT | 17.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 39 | 836 | 103.91% |
| AFRM230602C00018000 | 2023-05-26 3:55PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 13 | 151 | 109.38% |
| AFRM230602C00019000 | 2023-05-25 10:18AM EDT | 19.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 3,061 | 120.31% |
| AFRM230602C00020000 | 2023-05-26 3:22PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 252 | 1,108 | 118.75% |
| AFRM230602C00022500 | 2023-05-17 3:56PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 338 | 153.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230602P00005000 | 2023-05-17 1:54PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 9 | 337.50% |
| AFRM230602P00005500 | 2023-05-11 10:11AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 287.50% |
| AFRM230602P00006000 | 2023-05-17 9:39AM EDT | 6.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 296.88% |
| AFRM230602P00006500 | 2023-05-22 10:52AM EDT | 6.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 476 | 268.75% |
| AFRM230602P00007000 | 2023-05-24 3:29PM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 384 | 246.88% |
| AFRM230602P00007500 | 2023-05-23 12:45PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 76 | 225.00% |
| AFRM230602P00008000 | 2023-05-25 11:42AM EDT | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 203.13% |
| AFRM230602P00008500 | 2023-05-24 1:20PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 229 | 175.00% |
| AFRM230602P00009000 | 2023-05-26 3:25PM EDT | 9.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 496 | 165.63% |
| AFRM230602P00009500 | 2023-05-26 1:40PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 46 | 216 | 146.88% |
| AFRM230602P00010000 | 2023-05-26 2:51PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 104 | 182 | 131.25% |
| AFRM230602P00010500 | 2023-05-25 3:22PM EDT | 10.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 198 | 791 | 118.75% |
| AFRM230602P00011000 | 2023-05-26 1:42PM EDT | 11.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 15 | 162 | 110.94% |
| AFRM230602P00011500 | 2023-05-26 3:47PM EDT | 11.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 269 | 579 | 103.13% |
| AFRM230602P00012000 | 2023-05-26 3:40PM EDT | 12.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 268 | 469 | 96.88% |
| AFRM230602P00012500 | 2023-05-26 3:56PM EDT | 12.50 | 0.13 | 0.12 | 0.14 | -0.14 | -51.85% | 322 | 497 | 92.58% |
| AFRM230602P00013000 | 2023-05-26 3:41PM EDT | 13.00 | 0.24 | 0.22 | 0.24 | -0.19 | -44.19% | 780 | 322 | 90.63% |
| AFRM230602P00013500 | 2023-05-26 3:59PM EDT | 13.50 | 0.37 | 0.37 | 0.39 | -0.27 | -42.19% | 1,324 | 699 | 89.06% |
| AFRM230602P00014000 | 2023-05-26 3:41PM EDT | 14.00 | 0.59 | 0.59 | 0.62 | -0.32 | -35.16% | 617 | 562 | 89.84% |
| AFRM230602P00014500 | 2023-05-26 3:54PM EDT | 14.50 | 0.88 | 0.88 | 0.91 | -0.34 | -27.87% | 197 | 317 | 91.02% |
| AFRM230602P00015000 | 2023-05-26 3:41PM EDT | 15.00 | 1.29 | 1.22 | 1.25 | -0.31 | -19.38% | 29 | 346 | 91.41% |
| AFRM230602P00015500 | 2023-05-26 1:37PM EDT | 15.50 | 1.59 | 1.60 | 1.65 | -0.53 | -25.00% | 13 | 144 | 92.19% |
| AFRM230602P00016000 | 2023-05-26 2:30PM EDT | 16.00 | 2.07 | 2.03 | 2.08 | -0.29 | -12.29% | 9 | 46 | 94.14% |
| AFRM230602P00016500 | 2023-05-26 2:11PM EDT | 16.50 | 2.52 | 2.47 | 2.53 | -0.38 | -13.10% | 5 | 20 | 93.75% |
| AFRM230602P00017000 | 2023-05-26 2:30PM EDT | 17.00 | 2.94 | 2.94 | 3.10 | +0.09 | +3.16% | 4 | 22 | 112.50% |
| AFRM230602P00019000 | 2023-05-25 12:25PM EDT | 19.00 | 5.20 | 4.85 | 5.00 | 0.00 | - | 1 | 200 | 96.88% |
| AFRM230602P00020000 | 2023-05-23 10:11AM EDT | 20.00 | 5.05 | 5.85 | 6.00 | 0.00 | - | 1 | 20 | 112.50% |
| AFRM230602P00022500 | 2023-05-23 1:57PM EDT | 22.50 | 7.90 | 8.35 | 8.55 | 0.00 | - | 3 | 0 | 178.13% |
© 2023 Yahoo. All rights reserved.