Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426C00030000 | 2024-04-23 9:39AM EDT | 2024-04-26 | 2.44 | 2.59 | 2.84 | +0.16 | +7.02% | 79 | 327 | 0.00% |
| AFRM240503C00030000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 2.31 | 3.05 | 3.20 | -0.51 | -18.09% | 1 | 190 | 55.27% |
| AFRM240510C00030000 | 2024-04-23 9:44AM EDT | 2024-05-10 | 4.30 | 4.60 | 4.75 | +0.03 | +0.70% | 5 | 40 | 107.23% |
| AFRM240517C00030000 | 2024-04-23 9:34AM EDT | 2024-05-17 | 4.65 | 4.85 | 4.95 | +0.10 | +2.20% | 150 | 2,097 | 98.39% |
| AFRM240524C00030000 | 2024-04-22 2:32PM EDT | 2024-05-24 | 4.85 | 4.20 | 6.80 | 0.00 | - | 1 | 3 | 104.20% |
| AFRM240531C00030000 | 2024-04-22 10:52AM EDT | 2024-05-31 | 4.30 | 3.85 | 5.75 | 0.00 | - | 1 | 2 | 76.12% |
| AFRM240621C00030000 | 2024-04-22 3:17PM EDT | 2024-06-21 | 5.65 | 6.00 | 6.15 | 0.00 | - | 3 | 750 | 88.04% |
| AFRM240719C00030000 | 2024-04-22 2:08PM EDT | 2024-07-19 | 6.55 | 6.10 | 7.20 | 0.00 | - | 5 | 792 | 82.47% |
| AFRM240816C00030000 | 2024-04-22 1:59PM EDT | 2024-08-16 | 7.15 | 7.20 | 7.65 | 0.00 | - | 4 | 280 | 83.33% |
| AFRM240920C00030000 | 2024-04-22 11:00AM EDT | 2024-09-20 | 7.50 | 7.50 | 8.60 | 0.00 | - | 35 | 429 | 81.18% |
| AFRM241018C00030000 | 2024-04-19 10:36AM EDT | 2024-10-18 | 8.70 | 8.35 | 9.85 | 0.00 | - | 152 | 155 | 87.16% |
| AFRM241115C00030000 | 2024-04-18 11:12AM EDT | 2024-11-15 | 9.80 | 9.45 | 10.40 | 0.00 | - | 111 | 144 | 90.36% |
| AFRM241220C00030000 | 2024-04-15 11:56AM EDT | 2024-12-20 | 10.52 | 10.30 | 10.55 | 0.00 | - | 1 | 86 | 88.82% |
| AFRM250117C00030000 | 2024-04-22 2:50PM EDT | 2025-01-17 | 10.50 | 10.25 | 11.05 | 0.00 | - | 3 | 2,559 | 86.34% |
| AFRM250321C00030000 | 2024-04-18 3:45PM EDT | 2025-03-21 | 11.25 | 10.65 | 12.30 | 0.00 | - | 27 | 69 | 85.23% |
| AFRM260116C00030000 | 2024-04-17 2:08PM EDT | 2026-01-16 | 14.55 | 14.95 | 16.45 | 0.00 | - | 1 | 386 | 90.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426P00030000 | 2024-04-23 9:51AM EDT | 2024-04-26 | 0.24 | 0.21 | 0.25 | -0.10 | -29.41% | 357 | 1,093 | 87.30% |
| AFRM240503P00030000 | 2024-04-23 9:39AM EDT | 2024-05-03 | 1.01 | 0.78 | 0.83 | +0.18 | +21.69% | 84 | 283 | 88.57% |
| AFRM240510P00030000 | 2024-04-22 3:53PM EDT | 2024-05-10 | 2.27 | 2.15 | 2.26 | 0.00 | - | 43 | 154 | 125.24% |
| AFRM240517P00030000 | 2024-04-23 9:45AM EDT | 2024-05-17 | 2.46 | 2.35 | 2.41 | -0.06 | -2.38% | 33 | 8,090 | 111.96% |
| AFRM240524P00030000 | 2024-04-22 3:46PM EDT | 2024-05-24 | 2.74 | 2.41 | 2.77 | 0.00 | - | 2 | 110 | 104.98% |
| AFRM240531P00030000 | 2024-04-22 3:38PM EDT | 2024-05-31 | 2.89 | 2.64 | 2.88 | 0.00 | - | 3 | 40 | 99.46% |
| AFRM240621P00030000 | 2024-04-23 9:43AM EDT | 2024-06-21 | 3.50 | 3.20 | 3.35 | +0.15 | +4.48% | 10 | 4,420 | 90.87% |
| AFRM240719P00030000 | 2024-04-22 1:46PM EDT | 2024-07-19 | 4.15 | 3.90 | 4.00 | 0.00 | - | 67 | 692 | 86.52% |
| AFRM240816P00030000 | 2024-04-23 9:45AM EDT | 2024-08-16 | 4.60 | 4.45 | 4.55 | -0.40 | -8.00% | 2 | 1,265 | 83.50% |
| AFRM240920P00030000 | 2024-04-22 1:53PM EDT | 2024-09-20 | 5.65 | 5.40 | 5.50 | 0.00 | - | 1 | 2,821 | 85.57% |
| AFRM241018P00030000 | 2024-04-23 9:34AM EDT | 2024-10-18 | 6.10 | 5.45 | 6.00 | +0.05 | +0.83% | 2 | 561 | 81.91% |
| AFRM241115P00030000 | 2024-04-22 3:28PM EDT | 2024-11-15 | 6.77 | 6.55 | 6.75 | 0.00 | - | 9 | 237 | 86.55% |
| AFRM241220P00030000 | 2024-04-22 3:28PM EDT | 2024-12-20 | 7.25 | 7.00 | 7.20 | 0.00 | - | 1 | 66 | 84.75% |
| AFRM250117P00030000 | 2024-04-19 2:31PM EDT | 2025-01-17 | 8.15 | 7.30 | 7.45 | 0.00 | - | 5 | 1,791 | 82.98% |
| AFRM250321P00030000 | 2024-04-10 11:31AM EDT | 2025-03-21 | 8.20 | 7.55 | 8.45 | 0.00 | - | 2 | 144 | 80.35% |
| AFRM260116P00030000 | 2024-04-19 3:55PM EDT | 2026-01-16 | 11.50 | 10.65 | 11.00 | 0.00 | - | 2 | 516 | 77.25% |
© 2024 Yahoo. All rights reserved.