Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517C00032500 | 2024-05-17 3:49PM EDT | 2024-05-17 | 1.10 | 1.20 | 1.32 | +0.97 | +746.15% | 12,734 | 5,030 | 0.00% |
| AFRM240524C00032500 | 2024-05-17 3:57PM EDT | 2024-05-24 | 1.90 | 1.85 | 1.92 | +1.09 | +134.57% | 710 | 394 | 55.86% |
| AFRM240531C00032500 | 2024-05-17 10:54AM EDT | 2024-05-31 | 1.44 | 1.46 | 1.53 | +0.33 | +29.73% | 244 | 169 | 24.71% |
| AFRM240621C00032500 | 2024-05-17 3:36PM EDT | 2024-06-21 | 3.30 | 3.30 | 3.45 | +1.15 | +53.49% | 465 | 3,612 | 64.06% |
| AFRM240719C00032500 | 2024-05-17 3:49PM EDT | 2024-07-19 | 4.30 | 4.35 | 4.45 | +1.20 | +38.71% | 318 | 1,879 | 66.94% |
| AFRM240816C00032500 | 2024-05-17 3:31PM EDT | 2024-08-16 | 5.30 | 5.30 | 5.45 | +1.35 | +34.18% | 28 | 1,857 | 70.83% |
| AFRM240920C00032500 | 2024-05-17 3:42PM EDT | 2024-09-20 | 6.55 | 6.65 | 6.75 | +1.29 | +24.52% | 12 | 528 | 77.71% |
| AFRM241018C00032500 | 2024-05-13 11:28AM EDT | 2024-10-18 | 6.75 | 7.25 | 7.40 | 0.00 | - | 284 | 344 | 77.83% |
| AFRM241115C00032500 | 2024-05-16 10:07AM EDT | 2024-11-15 | 7.15 | 8.20 | 8.35 | +0.65 | +10.00% | 1 | 306 | 82.18% |
| AFRM241220C00032500 | 2024-05-15 10:51AM EDT | 2024-12-20 | 8.35 | 8.75 | 10.15 | 0.00 | - | 2 | 135 | 87.40% |
| AFRM250117C00032500 | 2024-05-17 1:59PM EDT | 2025-01-17 | 9.00 | 9.20 | 9.75 | +1.00 | +12.50% | 6 | 735 | 82.52% |
| AFRM250221C00032500 | 2024-05-16 10:27AM EDT | 2025-02-21 | 8.85 | 9.80 | 10.15 | 0.00 | - | 1 | 170 | 81.79% |
| AFRM250321C00032500 | 2024-05-17 1:37PM EDT | 2025-03-21 | 10.29 | 9.50 | 11.15 | +0.54 | +5.54% | 5 | 75 | 81.08% |
| AFRM260116C00032500 | 2024-05-17 1:46PM EDT | 2026-01-16 | 14.18 | 14.00 | 14.50 | +1.18 | +9.08% | 10 | 58 | 83.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517P00032500 | 2024-05-17 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -1.24 | -99.20% | 1,356 | 4,159 | 50.78% |
| AFRM240524P00032500 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.58 | 0.54 | 0.60 | -1.20 | -67.42% | 1,164 | 289 | 56.74% |
| AFRM240621P00032500 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.95 | 1.91 | 1.96 | -1.15 | -37.10% | 421 | 3,738 | 61.33% |
| AFRM240719P00032500 | 2024-05-17 2:47PM EDT | 2024-07-19 | 3.05 | 2.81 | 2.87 | -0.80 | -20.78% | 58 | 1,356 | 62.72% |
| AFRM240816P00032500 | 2024-05-17 1:08PM EDT | 2024-08-16 | 3.80 | 3.65 | 3.75 | -1.10 | -22.45% | 2 | 1,290 | 65.53% |
| AFRM240920P00032500 | 2024-05-17 12:43PM EDT | 2024-09-20 | 5.20 | 4.80 | 4.95 | -0.25 | -4.59% | 2 | 476 | 71.19% |
| AFRM241018P00032500 | 2024-05-15 1:00PM EDT | 2024-10-18 | 5.80 | 5.30 | 5.45 | 0.00 | - | 1 | 284 | 70.41% |
| AFRM241115P00032500 | 2024-05-17 1:32PM EDT | 2024-11-15 | 6.30 | 6.10 | 6.25 | -0.20 | -3.08% | 58 | 609 | 73.63% |
| AFRM241220P00032500 | 2024-05-09 1:10PM EDT | 2024-12-20 | 6.81 | 6.60 | 6.70 | 0.00 | - | 7 | 140 | 72.30% |
| AFRM250117P00032500 | 2024-05-16 9:41AM EDT | 2025-01-17 | 7.80 | 6.90 | 7.05 | 0.00 | - | 2 | 920 | 71.19% |
| AFRM250221P00032500 | 2024-05-10 9:45AM EDT | 2025-02-21 | 7.90 | 7.55 | 7.70 | 0.00 | - | - | 1 | 72.49% |
| AFRM250321P00032500 | 2024-05-17 10:09AM EDT | 2025-03-21 | 8.60 | 6.85 | 8.90 | +0.25 | +2.99% | 50 | 471 | 71.29% |
| AFRM260116P00032500 | 2024-05-10 10:27AM EDT | 2026-01-16 | 11.25 | 10.75 | 11.05 | 0.00 | - | 2 | 65 | 69.87% |
© 2024 Yahoo. All rights reserved.