Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510C00035000 | 2024-05-07 12:00PM EDT | 2024-05-10 | 3.41 | 3.50 | 3.55 | +0.01 | +0.29% | 215 | 796 | 190.72% |
| AFRM240517C00035000 | 2024-05-07 11:59AM EDT | 2024-05-17 | 3.80 | 3.95 | 4.05 | 0.00 | - | 33 | 3,362 | 134.62% |
| AFRM240524C00035000 | 2024-05-07 11:10AM EDT | 2024-05-24 | 4.04 | 4.20 | 4.30 | -0.11 | -2.65% | 7 | 161 | 113.28% |
| AFRM240531C00035000 | 2024-05-07 11:59AM EDT | 2024-05-31 | 4.35 | 4.40 | 4.55 | +0.10 | +2.35% | 2 | 941 | 102.30% |
| AFRM240607C00035000 | 2024-05-06 11:23AM EDT | 2024-06-07 | 4.65 | 4.70 | 4.80 | 0.00 | - | 3 | 36 | 97.07% |
| AFRM240614C00035000 | 2024-05-06 9:35AM EDT | 2024-06-14 | 4.07 | 5.00 | 5.15 | 0.00 | - | 3 | 1 | 95.07% |
| AFRM240621C00035000 | 2024-05-07 11:58AM EDT | 2024-06-21 | 5.07 | 5.20 | 5.30 | -0.03 | -0.59% | 85 | 2,486 | 91.06% |
| AFRM240719C00035000 | 2024-05-07 10:37AM EDT | 2024-07-19 | 5.63 | 6.00 | 6.15 | -0.32 | -5.38% | 78 | 937 | 84.96% |
| AFRM240816C00035000 | 2024-05-07 12:00PM EDT | 2024-08-16 | 7.00 | 7.00 | 7.10 | +0.20 | +2.94% | 77 | 914 | 85.67% |
| AFRM240920C00035000 | 2024-05-06 3:13PM EDT | 2024-09-20 | 8.06 | 8.20 | 8.40 | 0.00 | - | 2 | 402 | 88.75% |
| AFRM241018C00035000 | 2024-05-07 9:56AM EDT | 2024-10-18 | 8.55 | 8.85 | 9.25 | -0.40 | -4.47% | 59 | 141 | 89.06% |
| AFRM241115C00035000 | 2024-05-03 12:28PM EDT | 2024-11-15 | 8.99 | 9.85 | 10.05 | 0.00 | - | 1 | 74 | 91.52% |
| AFRM241220C00035000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 9.80 | 10.40 | 10.85 | 0.00 | - | 2 | 105 | 90.58% |
| AFRM250117C00035000 | 2024-05-06 2:02PM EDT | 2025-01-17 | 11.20 | 10.90 | 11.05 | 0.00 | - | 34 | 3,492 | 88.62% |
| AFRM250321C00035000 | 2024-05-06 9:43AM EDT | 2025-03-21 | 11.85 | 11.95 | 12.50 | 0.00 | - | 2 | 241 | 89.58% |
| AFRM260116C00035000 | 2024-05-07 11:58AM EDT | 2026-01-16 | 16.17 | 16.10 | 17.20 | -1.01 | -5.88% | 63 | 301 | 91.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510P00035000 | 2024-05-07 12:07PM EDT | 2024-05-10 | 2.01 | 1.96 | 2.06 | -0.29 | -12.61% | 83 | 497 | 175.20% |
| AFRM240517P00035000 | 2024-05-07 12:12PM EDT | 2024-05-17 | 2.44 | 2.40 | 2.46 | -0.26 | -9.67% | 453 | 2,615 | 123.05% |
| AFRM240524P00035000 | 2024-05-07 12:07PM EDT | 2024-05-24 | 2.72 | 2.66 | 2.73 | -0.31 | -10.23% | 1 | 39 | 104.74% |
| AFRM240531P00035000 | 2024-05-06 2:22PM EDT | 2024-05-31 | 3.25 | 2.85 | 2.95 | 0.00 | - | 9 | 26 | 94.48% |
| AFRM240607P00035000 | 2024-05-06 12:17PM EDT | 2024-06-07 | 3.29 | 3.00 | 3.20 | 0.00 | - | 6 | 7 | 88.38% |
| AFRM240621P00035000 | 2024-05-07 12:10PM EDT | 2024-06-21 | 3.50 | 3.50 | 3.60 | -0.40 | -10.13% | 213 | 3,619 | 82.76% |
| AFRM240719P00035000 | 2024-05-07 11:42AM EDT | 2024-07-19 | 4.25 | 4.15 | 4.25 | -0.45 | -9.57% | 67 | 611 | 75.61% |
| AFRM240816P00035000 | 2024-05-07 11:39AM EDT | 2024-08-16 | 5.10 | 5.00 | 5.10 | -0.23 | -4.32% | 40 | 413 | 75.98% |
| AFRM240920P00035000 | 2024-04-29 12:10PM EDT | 2024-09-20 | 7.75 | 6.10 | 6.20 | 0.00 | - | 1 | 769 | 78.54% |
| AFRM241018P00035000 | 2024-05-03 9:37AM EDT | 2024-10-18 | 7.15 | 6.60 | 6.70 | 0.00 | - | 7 | 72 | 76.98% |
| AFRM241115P00035000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 8.05 | 7.45 | 7.55 | +0.28 | +3.60% | 1 | 283 | 79.74% |
| AFRM241220P00035000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 8.65 | 7.90 | 8.05 | 0.00 | - | 3 | 57 | 77.78% |
| AFRM250117P00035000 | 2024-05-07 11:49AM EDT | 2025-01-17 | 8.38 | 8.25 | 8.45 | -0.22 | -2.56% | 3 | 3,615 | 76.73% |
| AFRM250321P00035000 | 2024-05-07 10:49AM EDT | 2025-03-21 | 9.40 | 8.70 | 9.35 | -2.30 | -19.66% | 1 | 40 | 74.11% |
| AFRM260116P00035000 | 2024-05-07 11:17AM EDT | 2026-01-16 | 12.50 | 12.25 | 13.45 | -0.70 | -5.30% | 2 | 136 | 75.76% |
© 2024 Yahoo. All rights reserved.