Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503C00027500 | 2024-04-26 11:34AM EDT | 2024-05-03 | 5.56 | 4.25 | 8.00 | +0.21 | +3.93% | 2 | 10 | 118.56% |
| AFRM240517C00027500 | 2024-04-25 10:35AM EDT | 2024-05-17 | 5.00 | 7.00 | 7.25 | 0.00 | - | 10 | 288 | 119.53% |
| AFRM240621C00027500 | 2024-04-26 3:22PM EDT | 2024-06-21 | 8.00 | 7.95 | 8.15 | +1.05 | +15.11% | 8 | 775 | 96.68% |
| AFRM240719C00027500 | 2024-04-24 9:48AM EDT | 2024-07-19 | 8.71 | 8.00 | 8.80 | +0.41 | +4.94% | 4 | 803 | 85.86% |
| AFRM240816C00027500 | 2024-04-25 1:55PM EDT | 2024-08-16 | 8.35 | 9.25 | 10.00 | 0.00 | - | 20 | 252 | 94.87% |
| AFRM240920C00027500 | 2024-04-22 11:48AM EDT | 2024-09-20 | 8.67 | 10.25 | 10.85 | 0.00 | - | 1 | 341 | 96.12% |
| AFRM241018C00027500 | 2024-04-25 2:39PM EDT | 2024-10-18 | 9.65 | 10.65 | 11.55 | 0.00 | - | 1 | 20 | 95.34% |
| AFRM241115C00027500 | 2024-04-19 10:47AM EDT | 2024-11-15 | 10.75 | 11.50 | 11.65 | 0.00 | - | 34 | 230 | 94.31% |
| AFRM241220C00027500 | 2024-04-25 1:48PM EDT | 2024-12-20 | 11.15 | 11.90 | 12.20 | 0.00 | - | 4 | 74 | 92.50% |
| AFRM250117C00027500 | 2024-04-24 2:31PM EDT | 2025-01-17 | 11.55 | 11.40 | 12.60 | 0.00 | - | 11 | 2,541 | 86.96% |
| AFRM250321C00027500 | 2024-04-16 10:19AM EDT | 2025-03-21 | 11.65 | 12.15 | 13.55 | 0.00 | - | 34 | 77 | 86.43% |
| AFRM260116C00027500 | 2024-04-17 3:28PM EDT | 2026-01-16 | 15.11 | 16.50 | 16.95 | 0.00 | - | 1 | 57 | 90.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503P00027500 | 2024-04-26 1:38PM EDT | 2024-05-03 | 0.08 | 0.05 | 0.10 | -0.08 | -50.00% | 96 | 105 | 84.77% |
| AFRM240517P00027500 | 2024-04-26 3:39PM EDT | 2024-05-17 | 1.15 | 1.14 | 1.20 | -0.30 | -20.69% | 26 | 3,868 | 113.97% |
| AFRM240621P00027500 | 2024-04-26 1:40PM EDT | 2024-06-21 | 1.95 | 1.95 | 2.01 | -0.34 | -14.85% | 39 | 1,833 | 90.77% |
| AFRM240719P00027500 | 2024-04-25 3:50PM EDT | 2024-07-19 | 2.92 | 2.52 | 2.57 | 0.00 | - | 65 | 566 | 85.40% |
| AFRM240816P00027500 | 2024-04-25 11:23AM EDT | 2024-08-16 | 3.79 | 3.05 | 3.15 | 0.00 | - | 31 | 387 | 83.30% |
| AFRM240920P00027500 | 2024-04-26 1:28PM EDT | 2024-09-20 | 3.97 | 3.90 | 4.05 | -0.68 | -14.62% | 19 | 923 | 85.40% |
| AFRM241018P00027500 | 2024-04-26 12:56PM EDT | 2024-10-18 | 4.35 | 4.30 | 4.40 | -0.40 | -8.42% | 10 | 136 | 83.23% |
| AFRM241115P00027500 | 2024-04-25 11:22AM EDT | 2024-11-15 | 5.68 | 4.95 | 5.05 | 0.00 | - | 30 | 1,535 | 85.23% |
| AFRM241220P00027500 | 2024-04-26 12:12PM EDT | 2024-12-20 | 5.43 | 5.40 | 5.50 | -0.66 | -10.84% | 4 | 132 | 83.79% |
| AFRM250117P00027500 | 2024-04-26 3:35PM EDT | 2025-01-17 | 5.75 | 5.65 | 5.80 | -0.25 | -4.17% | 20 | 1,912 | 82.20% |
| AFRM250321P00027500 | 2024-04-19 11:03AM EDT | 2025-03-21 | 7.35 | 6.45 | 6.60 | 0.00 | - | 1 | 5 | 81.64% |
| AFRM260116P00027500 | 2024-04-26 10:14AM EDT | 2026-01-16 | 8.95 | 8.80 | 9.10 | -0.40 | -4.28% | 1 | 94 | 76.29% |
© 2024 Yahoo. All rights reserved.