Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-04-19 2:49PM EDT | 2024-04-26 | 5.82 | 6.60 | 7.60 | 0.00 | - | 1 | 13 | 129.69% |
| AFRM240503C00025000 | 2024-03-25 1:19PM EDT | 2024-05-03 | 12.48 | 5.20 | 8.30 | 0.00 | - | 2 | 2 | 200.49% |
| AFRM240510C00025000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 8.53 | 6.95 | 7.85 | 0.00 | - | 1 | 7 | 95.51% |
| AFRM240517C00025000 | 2024-04-22 10:32AM EDT | 2024-05-17 | 8.00 | 7.35 | 8.05 | +1.05 | +15.11% | 10 | 876 | 99.22% |
| AFRM240621C00025000 | 2024-04-23 10:49AM EDT | 2024-06-21 | 9.27 | 7.95 | 8.80 | 0.00 | - | 604 | 2,364 | 84.77% |
| AFRM240719C00025000 | 2024-04-19 12:20PM EDT | 2024-07-19 | 8.61 | 8.40 | 10.00 | 0.00 | - | 1 | 235 | 88.57% |
| AFRM240816C00025000 | 2024-04-22 11:48AM EDT | 2024-08-16 | 9.27 | 9.10 | 10.80 | 0.00 | - | 1 | 167 | 91.06% |
| AFRM240920C00025000 | 2024-04-23 3:10PM EDT | 2024-09-20 | 11.30 | 10.25 | 10.85 | -0.25 | -2.16% | 2 | 374 | 89.28% |
| AFRM241018C00025000 | 2024-04-23 3:24PM EDT | 2024-10-18 | 12.05 | 11.10 | 12.45 | 0.00 | - | 1 | 31 | 99.61% |
| AFRM241115C00025000 | 2024-04-23 3:29PM EDT | 2024-11-15 | 12.70 | 11.85 | 13.05 | 0.00 | - | 12 | 107 | 101.61% |
| AFRM241220C00025000 | 2024-04-16 3:32PM EDT | 2024-12-20 | 11.75 | 12.30 | 12.55 | 0.00 | - | 1 | 58 | 93.63% |
| AFRM250117C00025000 | 2024-04-18 12:31PM EDT | 2025-01-17 | 13.38 | 11.80 | 12.90 | +0.18 | +1.36% | 1 | 2,278 | 87.74% |
| AFRM250321C00025000 | 2024-04-18 1:29PM EDT | 2025-03-21 | 13.80 | 13.20 | 13.85 | 0.00 | - | 1 | 51 | 91.41% |
| AFRM260116C00025000 | 2024-04-19 2:20PM EDT | 2026-01-16 | 16.22 | 16.45 | 16.90 | 0.00 | - | 22 | 205 | 91.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426P00025000 | 2024-04-23 12:36PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 846 | 106.25% |
| AFRM240503P00025000 | 2024-04-24 3:06PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 28 | 186 | 82.03% |
| AFRM240510P00025000 | 2024-04-24 3:08PM EDT | 2024-05-10 | 0.64 | 0.60 | 0.97 | +0.03 | +4.92% | 23 | 400 | 128.52% |
| AFRM240517P00025000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 0.80 | 0.77 | 0.81 | +0.05 | +6.67% | 30 | 3,180 | 108.40% |
| AFRM240524P00025000 | 2024-04-24 1:16PM EDT | 2024-05-24 | 0.92 | 0.91 | 0.96 | +0.03 | +3.37% | 3 | 138 | 101.86% |
| AFRM240531P00025000 | 2024-04-23 1:01PM EDT | 2024-05-31 | 1.10 | 1.01 | 1.07 | +0.07 | +6.80% | 1 | 14 | 96.09% |
| AFRM240621P00025000 | 2024-04-24 3:35PM EDT | 2024-06-21 | 1.44 | 1.43 | 1.49 | +0.13 | +9.92% | 72 | 4,058 | 89.50% |
| AFRM240719P00025000 | 2024-04-24 11:20AM EDT | 2024-07-19 | 1.94 | 1.91 | 1.95 | +0.15 | +8.38% | 2 | 1,968 | 84.42% |
| AFRM240816P00025000 | 2024-04-24 3:26PM EDT | 2024-08-16 | 2.36 | 2.38 | 2.44 | +0.09 | +3.96% | 120 | 2,321 | 82.54% |
| AFRM240920P00025000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 3.21 | 3.15 | 3.25 | +0.14 | +4.56% | 22 | 869 | 85.01% |
| AFRM241115P00025000 | 2024-04-24 3:07PM EDT | 2024-11-15 | 4.20 | 4.05 | 4.20 | +0.10 | +2.44% | 16 | 124 | 85.01% |
| AFRM241220P00025000 | 2024-04-22 9:38AM EDT | 2024-12-20 | 5.14 | 4.50 | 4.60 | 0.00 | - | 1 | 128 | 83.84% |
| AFRM250117P00025000 | 2024-04-23 2:57PM EDT | 2025-01-17 | 4.70 | 4.75 | 4.90 | 0.00 | - | 1 | 3,543 | 82.57% |
| AFRM250321P00025000 | 2024-04-18 2:14PM EDT | 2025-03-21 | 6.00 | 5.50 | 5.65 | 0.00 | - | 6 | 639 | 82.23% |
| AFRM260116P00025000 | 2024-04-22 1:08PM EDT | 2026-01-16 | 8.30 | 7.75 | 8.00 | 0.00 | - | 1 | 294 | 77.36% |
© 2024 Yahoo. All rights reserved.