Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426C00045000 | 2024-04-22 9:52AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 626 | 135.94% |
| AFRM240503C00045000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.06 | 0.01 | 0.08 | 0.00 | - | 5 | 64 | 89.45% |
| AFRM240510C00045000 | 2024-04-23 2:35PM EDT | 2024-05-10 | 0.57 | 0.53 | 0.58 | +0.11 | +23.91% | 6 | 247 | 118.46% |
| AFRM240517C00045000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 0.69 | 0.68 | 0.74 | +0.10 | +16.95% | 8 | 1,663 | 108.20% |
| AFRM240524C00045000 | 2024-04-23 1:11PM EDT | 2024-05-24 | 0.84 | 0.81 | 0.90 | +0.09 | +12.00% | 12 | 35 | 101.47% |
| AFRM240531C00045000 | 2024-04-23 1:27PM EDT | 2024-05-31 | 0.98 | 0.91 | 1.20 | +0.14 | +16.67% | 78 | 19 | 98.68% |
| AFRM240621C00045000 | 2024-04-23 2:59PM EDT | 2024-06-21 | 1.51 | 1.44 | 1.47 | +0.16 | +11.85% | 27 | 3,357 | 89.60% |
| AFRM240719C00045000 | 2024-04-23 10:22AM EDT | 2024-07-19 | 2.21 | 2.02 | 2.11 | +0.26 | +13.33% | 9 | 558 | 85.50% |
| AFRM240816C00045000 | 2024-04-23 12:52PM EDT | 2024-08-16 | 2.80 | 2.66 | 2.75 | +0.54 | +23.89% | 5 | 359 | 84.25% |
| AFRM240920C00045000 | 2024-04-23 9:32AM EDT | 2024-09-20 | 4.00 | 3.80 | 3.90 | +0.45 | +12.68% | 40 | 585 | 88.33% |
| AFRM241018C00045000 | 2024-04-23 1:22PM EDT | 2024-10-18 | 4.45 | 4.35 | 5.00 | +0.30 | +7.23% | 2 | 61 | 90.38% |
| AFRM241115C00045000 | 2024-04-23 10:03AM EDT | 2024-11-15 | 5.50 | 5.20 | 5.50 | +0.95 | +20.88% | 3 | 180 | 90.99% |
| AFRM241220C00045000 | 2024-04-22 10:47AM EDT | 2024-12-20 | 5.23 | 5.70 | 5.90 | 0.00 | - | 2 | 184 | 88.40% |
| AFRM250117C00045000 | 2024-04-23 2:32PM EDT | 2025-01-17 | 6.30 | 6.10 | 6.30 | +0.40 | +6.78% | 7 | 705 | 87.26% |
| AFRM260116C00045000 | 2024-04-23 10:17AM EDT | 2026-01-16 | 11.46 | 11.15 | 11.55 | +0.86 | +8.11% | 4 | 325 | 87.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426P00045000 | 2024-04-16 1:38PM EDT | 2024-04-26 | 14.40 | 11.40 | 13.55 | 0.00 | - | 73 | 0 | 201.56% |
| AFRM240510P00045000 | 2024-04-22 12:51PM EDT | 2024-05-10 | 14.57 | 12.45 | 13.15 | 0.00 | - | 1 | 3 | 118.75% |
| AFRM240517P00045000 | 2024-04-23 10:52AM EDT | 2024-05-17 | 12.97 | 11.85 | 12.95 | -1.48 | -10.24% | 3 | 1,729 | 74.41% |
| AFRM240531P00045000 | 2024-04-19 2:15PM EDT | 2024-05-31 | 14.76 | 12.70 | 14.45 | 0.00 | - | 1 | 1 | 107.52% |
| AFRM240621P00045000 | 2024-04-23 9:31AM EDT | 2024-06-21 | 15.00 | 12.95 | 13.95 | +0.03 | +0.20% | 10 | 1,396 | 83.59% |
| AFRM240719P00045000 | 2024-04-18 1:21PM EDT | 2024-07-19 | 14.80 | 12.80 | 14.05 | 0.00 | - | 6 | 190 | 68.51% |
| AFRM240816P00045000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 15.85 | 14.15 | 14.55 | 0.00 | - | 2 | 253 | 75.20% |
| AFRM240920P00045000 | 2024-04-23 9:45AM EDT | 2024-09-20 | 15.60 | 14.95 | 15.45 | -0.90 | -5.45% | 25 | 159 | 77.17% |
| AFRM241018P00045000 | 2024-04-22 2:20PM EDT | 2024-10-18 | 16.10 | 15.65 | 15.85 | 0.00 | - | 1 | 1,000 | 77.27% |
| AFRM241115P00045000 | 2024-04-23 10:30AM EDT | 2024-11-15 | 16.40 | 15.35 | 16.60 | -0.45 | -2.67% | 1 | 68 | 74.24% |
| AFRM241220P00045000 | 2024-04-02 11:28AM EDT | 2024-12-20 | 17.10 | 16.75 | 16.95 | 0.00 | - | 40 | 96 | 77.14% |
| AFRM250117P00045000 | 2024-04-18 12:34PM EDT | 2025-01-17 | 17.72 | 17.05 | 17.25 | 0.00 | - | 2 | 184 | 75.73% |
| AFRM250321P00045000 | 2024-04-10 10:21AM EDT | 2025-03-21 | 17.90 | 17.95 | 18.25 | 0.00 | - | 15 | 19 | 75.88% |
| AFRM260116P00045000 | 2024-04-10 10:06AM EDT | 2026-01-16 | 20.85 | 20.55 | 21.00 | 0.00 | - | 4 | 20 | 70.57% |
© 2024 Yahoo. All rights reserved.