Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240524C00040000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.11 | 0.07 | 0.09 | +0.07 | +175.00% | 57 | 579 | 73.83% |
| AFRM240531C00040000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.24 | +0.11 | +100.00% | 224 | 778 | 66.99% |
| AFRM240607C00040000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.41 | 0.42 | 0.46 | +0.21 | +105.00% | 119 | 206 | 66.31% |
| AFRM240614C00040000 | 2024-05-17 3:30PM EDT | 2024-06-14 | 0.65 | 0.66 | 0.74 | +0.27 | +71.05% | 28 | 71 | 67.72% |
| AFRM240621C00040000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.90 | 0.88 | 0.96 | +0.42 | +87.50% | 259 | 3,800 | 67.53% |
| AFRM240628C00040000 | 2024-05-17 2:48PM EDT | 2024-06-28 | 1.04 | 1.06 | 1.18 | +0.43 | +70.49% | 21 | 37 | 67.09% |
| AFRM240719C00040000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 1.65 | 1.66 | 1.76 | +0.58 | +54.21% | 195 | 2,431 | 66.94% |
| AFRM240816C00040000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 2.48 | 2.60 | 2.75 | +0.68 | +37.78% | 99 | 1,258 | 71.07% |
| AFRM240920C00040000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 3.95 | 3.90 | 4.05 | +0.99 | +33.45% | 63 | 1,331 | 77.17% |
| AFRM241018C00040000 | 2024-05-17 1:47PM EDT | 2024-10-18 | 4.35 | 4.50 | 4.65 | +0.85 | +24.29% | 14 | 338 | 76.71% |
| AFRM241115C00040000 | 2024-05-17 3:55PM EDT | 2024-11-15 | 5.55 | 5.45 | 6.60 | +1.15 | +26.14% | 26 | 316 | 85.79% |
| AFRM241220C00040000 | 2024-05-17 3:49PM EDT | 2024-12-20 | 6.00 | 6.05 | 6.65 | +0.65 | +12.15% | 37 | 323 | 81.69% |
| AFRM250117C00040000 | 2024-05-17 1:11PM EDT | 2025-01-17 | 6.55 | 6.45 | 6.70 | +1.15 | +21.30% | 58 | 2,814 | 78.92% |
| AFRM250221C00040000 | 2024-05-16 2:32PM EDT | 2025-02-21 | 6.05 | 6.00 | 6.15 | -1.17 | -16.20% | 1 | 9 | 69.58% |
| AFRM250321C00040000 | 2024-05-17 3:39PM EDT | 2025-03-21 | 7.90 | 7.70 | 7.95 | +0.95 | +13.67% | 6 | 163 | 80.52% |
| AFRM260116C00040000 | 2024-05-17 3:38PM EDT | 2026-01-16 | 11.85 | 11.80 | 13.15 | +0.95 | +8.72% | 107 | 514 | 85.03% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240524P00040000 | 2024-05-17 2:51PM EDT | 2024-05-24 | 6.75 | 5.20 | 7.35 | +0.40 | +6.30% | 1 | 23 | 78.13% |
| AFRM240531P00040000 | 2024-05-14 10:14AM EDT | 2024-05-31 | 6.50 | 5.55 | 6.60 | 0.00 | - | 1 | 25 | 80.66% |
| AFRM240607P00040000 | 2024-05-02 1:48PM EDT | 2024-06-07 | 8.09 | 5.75 | 7.70 | 0.00 | - | - | 2 | 71.88% |
| AFRM240614P00040000 | 2024-05-09 11:47AM EDT | 2024-06-14 | 7.57 | 6.55 | 6.95 | 0.00 | - | 2 | 2 | 63.18% |
| AFRM240621P00040000 | 2024-05-17 1:01PM EDT | 2024-06-21 | 7.32 | 6.35 | 7.30 | -1.28 | -14.88% | 2 | 3,325 | 59.08% |
| AFRM240719P00040000 | 2024-05-17 11:26AM EDT | 2024-07-19 | 8.60 | 7.40 | 8.30 | -0.85 | -8.99% | 6 | 572 | 66.36% |
| AFRM240816P00040000 | 2024-05-10 3:41PM EDT | 2024-08-16 | 9.79 | 8.30 | 8.50 | 0.00 | - | 1 | 698 | 64.11% |
| AFRM240920P00040000 | 2024-05-17 1:32PM EDT | 2024-09-20 | 9.65 | 8.50 | 10.50 | -1.10 | -10.23% | 4 | 658 | 68.95% |
| AFRM241018P00040000 | 2024-05-15 10:34AM EDT | 2024-10-18 | 10.90 | 9.90 | 10.05 | 0.00 | - | 1 | 215 | 67.87% |
| AFRM241115P00040000 | 2024-05-17 12:04PM EDT | 2024-11-15 | 11.40 | 10.70 | 10.95 | -0.04 | -0.35% | 10 | 337 | 71.41% |
| AFRM241220P00040000 | 2024-05-02 3:05PM EDT | 2024-12-20 | 12.26 | 11.15 | 11.85 | 0.00 | - | 2 | 60 | 71.90% |
| AFRM250117P00040000 | 2024-05-15 11:06AM EDT | 2025-01-17 | 12.28 | 11.50 | 11.70 | 0.00 | - | 1 | 1,565 | 68.58% |
| AFRM250321P00040000 | 2024-05-14 9:46AM EDT | 2025-03-21 | 12.80 | 11.20 | 13.50 | 0.00 | - | 5 | 59 | 67.21% |
| AFRM260116P00040000 | 2024-05-16 10:54AM EDT | 2026-01-16 | 16.45 | 15.40 | 15.80 | 0.00 | - | 1 | 74 | 66.68% |
© 2024 Yahoo. All rights reserved.