Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240419C00045000 | 2024-04-19 12:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,319 | 262.50% |
| AFRM240426C00045000 | 2024-04-18 10:23AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 625 | 110.94% |
| AFRM240503C00045000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.06 | 0.00 | - | 5 | 67 | 88.28% |
| AFRM240510C00045000 | 2024-04-18 1:09PM EDT | 2024-05-10 | 0.61 | 0.46 | 0.62 | 0.00 | - | 116 | 235 | 120.22% |
| AFRM240517C00045000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 0.62 | 0.58 | 0.65 | +0.01 | +1.64% | 17 | 1,646 | 108.59% |
| AFRM240524C00045000 | 2024-04-17 12:38PM EDT | 2024-05-24 | 0.75 | 0.68 | 0.95 | 0.00 | - | 12 | 29 | 105.96% |
| AFRM240531C00045000 | 2024-04-18 12:32PM EDT | 2024-05-31 | 1.05 | 0.81 | 0.88 | 0.00 | - | 2 | 7 | 98.10% |
| AFRM240621C00045000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 1.28 | 1.25 | 1.32 | -0.08 | -5.88% | 1,716 | 3,470 | 92.58% |
| AFRM240719C00045000 | 2024-04-19 12:57PM EDT | 2024-07-19 | 1.90 | 1.83 | 1.88 | -0.25 | -11.63% | 124 | 444 | 88.82% |
| AFRM240816C00045000 | 2024-04-18 9:37AM EDT | 2024-08-16 | 2.14 | 2.41 | 2.49 | 0.00 | - | 1 | 358 | 87.55% |
| AFRM240920C00045000 | 2024-04-19 12:11PM EDT | 2024-09-20 | 3.51 | 3.40 | 3.55 | -0.06 | -1.68% | 101 | 234 | 90.87% |
| AFRM241018C00045000 | 2024-04-18 10:51AM EDT | 2024-10-18 | 4.20 | 3.95 | 4.05 | 0.00 | - | 1 | 12 | 89.89% |
| AFRM241115C00045000 | 2024-04-18 11:01AM EDT | 2024-11-15 | 5.18 | 4.80 | 4.90 | 0.00 | - | 1 | 180 | 92.97% |
| AFRM241220C00045000 | 2024-04-12 9:46AM EDT | 2024-12-20 | 5.32 | 5.20 | 5.45 | -1.08 | -16.87% | 1 | 185 | 90.83% |
| AFRM250117C00045000 | 2024-04-19 3:20PM EDT | 2025-01-17 | 5.65 | 5.70 | 5.85 | -0.17 | -2.92% | 5 | 704 | 90.28% |
| AFRM260116C00045000 | 2024-04-19 1:08PM EDT | 2026-01-16 | 10.50 | 10.55 | 10.90 | -0.25 | -2.33% | 3 | 323 | 89.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240419P00045000 | 2024-04-19 9:52AM EDT | 2024-04-19 | 13.49 | 13.85 | 14.15 | -0.36 | -2.60% | 2 | 2 | 281.25% |
| AFRM240426P00045000 | 2024-04-16 1:38PM EDT | 2024-04-26 | 14.40 | 13.85 | 14.10 | 0.00 | - | 73 | 0 | 139.84% |
| AFRM240510P00045000 | 2024-04-02 10:26AM EDT | 2024-05-10 | 12.35 | 12.70 | 15.35 | 0.00 | - | - | 3 | 70.31% |
| AFRM240517P00045000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 14.45 | 13.95 | 14.55 | +0.25 | +1.76% | 2 | 1,729 | 87.30% |
| AFRM240621P00045000 | 2024-04-19 12:59PM EDT | 2024-06-21 | 14.99 | 14.90 | 15.10 | +0.86 | +6.09% | 5 | 1,397 | 85.21% |
| AFRM240719P00045000 | 2024-04-18 1:21PM EDT | 2024-07-19 | 14.80 | 14.80 | 15.55 | 0.00 | - | 6 | 190 | 75.05% |
| AFRM240816P00045000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 15.85 | 15.80 | 16.05 | +1.07 | +7.24% | 2 | 253 | 79.15% |
| AFRM240920P00045000 | 2024-04-17 10:41AM EDT | 2024-09-20 | 16.50 | 16.65 | 16.85 | 0.00 | - | 3 | 159 | 81.35% |
| AFRM241018P00045000 | 2024-04-16 9:35AM EDT | 2024-10-18 | 17.35 | 16.95 | 17.20 | 0.00 | - | 5 | 1,000 | 78.91% |
| AFRM241115P00045000 | 2024-04-09 9:53AM EDT | 2024-11-15 | 16.00 | 17.70 | 17.90 | 0.00 | - | 3 | 68 | 81.64% |
| AFRM241220P00045000 | 2024-04-02 11:28AM EDT | 2024-12-20 | 17.10 | 17.95 | 18.30 | 0.00 | - | 40 | 96 | 78.93% |
| AFRM250117P00045000 | 2024-04-18 12:34PM EDT | 2025-01-17 | 17.72 | 18.25 | 18.55 | 0.00 | - | 2 | 184 | 77.43% |
| AFRM250321P00045000 | 2024-04-10 10:21AM EDT | 2025-03-21 | 17.90 | 19.10 | 19.45 | 0.00 | - | 15 | 19 | 77.30% |
| AFRM260116P00045000 | 2024-04-10 10:06AM EDT | 2026-01-16 | 20.85 | 21.05 | 22.00 | 0.00 | - | 4 | 20 | 69.98% |
© 2024 Yahoo. All rights reserved.