Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510C00025000 | 2024-05-06 1:54PM EDT | 2024-05-10 | 11.30 | 10.00 | 11.40 | +2.13 | +23.23% | 120 | 10 | 239.84% |
| AFRM240517C00025000 | 2024-05-06 11:10AM EDT | 2024-05-17 | 11.25 | 11.00 | 11.45 | +0.47 | +4.36% | 2 | 858 | 133.20% |
| AFRM240607C00025000 | 2024-05-01 12:28PM EDT | 2024-06-07 | 8.10 | 10.30 | 11.90 | 0.00 | - | - | 20 | 66.41% |
| AFRM240621C00025000 | 2024-05-06 10:42AM EDT | 2024-06-21 | 12.53 | 10.20 | 14.00 | +1.16 | +10.20% | 1 | 2,361 | 108.45% |
| AFRM240719C00025000 | 2024-05-02 2:30PM EDT | 2024-07-19 | 10.75 | 11.70 | 12.50 | 0.00 | - | 2 | 234 | 85.84% |
| AFRM240816C00025000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 9.27 | 11.60 | 13.10 | 0.00 | - | 1 | 168 | 79.30% |
| AFRM240920C00025000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 14.20 | 13.45 | 14.30 | 0.00 | - | 1 | 382 | 96.41% |
| AFRM241018C00025000 | 2024-05-01 3:33PM EDT | 2024-10-18 | 11.70 | 13.40 | 14.95 | 0.00 | - | 8 | 130 | 92.58% |
| AFRM241115C00025000 | 2024-05-06 11:09AM EDT | 2024-11-15 | 15.21 | 14.00 | 15.40 | +2.86 | +23.16% | 4 | 118 | 93.04% |
| AFRM241220C00025000 | 2024-04-16 3:32PM EDT | 2024-12-20 | 11.75 | 14.40 | 15.70 | 0.00 | - | 1 | 58 | 90.14% |
| AFRM250117C00025000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 15.50 | 15.20 | 16.05 | +2.45 | +18.77% | 12 | 2,282 | 92.02% |
| AFRM250321C00025000 | 2024-05-03 2:28PM EDT | 2025-03-21 | 15.83 | 16.20 | 17.55 | 0.00 | - | 2,750 | 2,750 | 95.85% |
| AFRM260116C00025000 | 2024-05-01 10:38AM EDT | 2026-01-16 | 16.30 | 19.60 | 20.10 | 0.00 | - | 1 | 205 | 92.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510P00025000 | 2024-05-06 12:05PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.18 | -0.12 | -57.14% | 151 | 522 | 187.50% |
| AFRM240517P00025000 | 2024-05-06 2:28PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.25 | -0.12 | -42.86% | 103 | 3,118 | 133.20% |
| AFRM240524P00025000 | 2024-05-06 3:27PM EDT | 2024-05-24 | 0.29 | 0.24 | 0.31 | -0.13 | -30.95% | 8 | 184 | 113.28% |
| AFRM240531P00025000 | 2024-04-30 12:12PM EDT | 2024-05-31 | 0.97 | 0.33 | 0.37 | 0.00 | - | 1 | 14 | 102.93% |
| AFRM240607P00025000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 0.42 | 0.42 | 0.48 | -0.57 | -57.58% | 2 | 3 | 97.75% |
| AFRM240621P00025000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.66 | -0.15 | -19.23% | 248 | 3,890 | 90.92% |
| AFRM240719P00025000 | 2024-05-06 9:40AM EDT | 2024-07-19 | 0.97 | 1.00 | 1.28 | -0.33 | -25.38% | 3 | 1,967 | 87.60% |
| AFRM240816P00025000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 1.45 | 1.39 | 1.73 | -0.24 | -14.20% | 93 | 2,451 | 84.57% |
| AFRM240920P00025000 | 2024-05-03 12:44PM EDT | 2024-09-20 | 2.50 | 2.09 | 2.31 | 0.00 | - | 4 | 1,002 | 84.96% |
| AFRM241018P00025000 | 2024-05-03 2:17PM EDT | 2024-10-18 | 2.79 | 2.44 | 2.81 | 0.00 | - | 1 | 134 | 84.30% |
| AFRM241115P00025000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 3.41 | 3.10 | 3.25 | 0.00 | - | 12 | 343 | 85.94% |
| AFRM241220P00025000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 3.85 | 3.50 | 3.65 | 0.00 | - | 5 | 104 | 84.30% |
| AFRM250117P00025000 | 2024-05-06 12:39PM EDT | 2025-01-17 | 3.85 | 3.75 | 4.00 | -0.18 | -4.47% | 1 | 3,542 | 83.23% |
| AFRM250321P00025000 | 2024-05-06 11:10AM EDT | 2025-03-21 | 4.65 | 4.45 | 5.15 | -0.32 | -6.44% | 5 | 640 | 84.57% |
| AFRM260116P00025000 | 2024-05-06 10:11AM EDT | 2026-01-16 | 7.00 | 6.95 | 7.20 | -0.41 | -5.53% | 9 | 293 | 78.26% |
© 2024 Yahoo. All rights reserved.