Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426C00025000 | 2024-04-25 9:52AM EDT | 2024-04-26 | 5.65 | 7.40 | 8.35 | 0.00 | - | 4 | 17 | 362.50% |
| AFRM240503C00025000 | 2024-04-26 9:48AM EDT | 2024-05-03 | 7.55 | 8.15 | 8.50 | -4.93 | -39.50% | 3 | 2 | 123.44% |
| AFRM240510C00025000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 8.53 | 8.05 | 8.80 | 0.00 | - | 1 | 7 | 102.34% |
| AFRM240517C00025000 | 2024-04-25 9:55AM EDT | 2024-05-17 | 6.70 | 8.85 | 8.95 | 0.00 | - | 1 | 866 | 117.48% |
| AFRM240621C00025000 | 2024-04-26 10:38AM EDT | 2024-06-21 | 9.78 | 9.60 | 9.70 | +1.69 | +20.89% | 3 | 2,363 | 97.02% |
| AFRM240719C00025000 | 2024-04-25 2:13PM EDT | 2024-07-19 | 9.25 | 10.15 | 10.30 | 0.00 | - | 8 | 235 | 92.82% |
| AFRM240816C00025000 | 2024-04-22 11:48AM EDT | 2024-08-16 | 9.27 | 10.30 | 10.85 | 0.00 | - | 1 | 167 | 87.28% |
| AFRM240920C00025000 | 2024-04-24 10:25AM EDT | 2024-09-20 | 11.30 | 10.85 | 11.80 | 0.00 | - | 2 | 374 | 88.55% |
| AFRM241018C00025000 | 2024-04-23 3:24PM EDT | 2024-10-18 | 12.05 | 11.65 | 12.20 | 0.00 | - | 1 | 31 | 89.99% |
| AFRM241115C00025000 | 2024-04-25 1:25PM EDT | 2024-11-15 | 11.70 | 12.75 | 13.75 | 0.00 | - | 4 | 111 | 101.42% |
| AFRM241220C00025000 | 2024-04-16 3:32PM EDT | 2024-12-20 | 11.75 | 13.20 | 13.40 | 0.00 | - | 1 | 58 | 94.31% |
| AFRM250117C00025000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 11.90 | 13.65 | 13.95 | 0.00 | - | 1 | 2,278 | 95.09% |
| AFRM250321C00025000 | 2024-04-25 11:51AM EDT | 2025-03-21 | 12.75 | 13.50 | 16.25 | 0.00 | - | 1 | 52 | 96.95% |
| AFRM260116C00025000 | 2024-04-19 2:20PM EDT | 2026-01-16 | 16.22 | 17.50 | 17.80 | 0.00 | - | 22 | 205 | 92.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426P00025000 | 2024-04-26 9:54AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 846 | 265.63% |
| AFRM240503P00025000 | 2024-04-26 2:01PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 40 | 182 | 90.63% |
| AFRM240510P00025000 | 2024-04-26 12:50PM EDT | 2024-05-10 | 0.45 | 0.44 | 0.48 | -0.22 | -32.84% | 51 | 401 | 123.24% |
| AFRM240517P00025000 | 2024-04-26 11:55AM EDT | 2024-05-17 | 0.60 | 0.59 | 0.62 | -0.23 | -27.71% | 48 | 3,191 | 111.13% |
| AFRM240524P00025000 | 2024-04-26 1:33PM EDT | 2024-05-24 | 0.73 | 0.75 | 0.78 | -0.51 | -41.13% | 1 | 147 | 104.98% |
| AFRM240531P00025000 | 2024-04-26 1:13PM EDT | 2024-05-31 | 0.82 | 0.85 | 0.89 | -0.28 | -25.45% | 8 | 15 | 98.83% |
| AFRM240621P00025000 | 2024-04-26 1:34PM EDT | 2024-06-21 | 1.21 | 1.24 | 1.27 | -0.30 | -19.87% | 31 | 4,060 | 90.87% |
| AFRM240719P00025000 | 2024-04-26 1:24PM EDT | 2024-07-19 | 1.64 | 1.71 | 1.74 | -0.56 | -25.45% | 18 | 1,982 | 85.69% |
| AFRM240816P00025000 | 2024-04-24 3:26PM EDT | 2024-08-16 | 2.25 | 2.17 | 2.19 | -0.11 | -4.66% | 57 | 2,441 | 83.33% |
| AFRM240920P00025000 | 2024-04-26 1:13PM EDT | 2024-09-20 | 2.91 | 2.94 | 2.97 | -0.39 | -11.82% | 6 | 843 | 85.62% |
| AFRM241115P00025000 | 2024-04-26 10:27AM EDT | 2024-11-15 | 3.95 | 3.90 | 3.95 | -0.25 | -5.95% | 2 | 140 | 86.16% |
| AFRM241220P00025000 | 2024-04-26 10:18AM EDT | 2024-12-20 | 4.29 | 4.30 | 4.40 | -0.78 | -15.38% | 90 | 177 | 84.89% |
| AFRM250117P00025000 | 2024-04-26 12:05PM EDT | 2025-01-17 | 4.60 | 4.55 | 4.65 | -0.10 | -2.13% | 1 | 3,543 | 83.25% |
| AFRM250321P00025000 | 2024-04-18 2:14PM EDT | 2025-03-21 | 6.00 | 5.30 | 5.40 | 0.00 | - | 6 | 639 | 82.81% |
| AFRM260116P00025000 | 2024-04-25 3:31PM EDT | 2026-01-16 | 7.93 | 7.55 | 7.75 | 0.00 | - | 2 | 293 | 77.62% |
© 2024 Yahoo. All rights reserved.