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
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240607C00025000 | 2024-06-07 12:19PM EDT | 2024-06-07 | 5.50 | 4.10 | 6.20 | -0.40 | -6.78% | 3 | 27 | 235.16% |
| AFRM240614C00025000 | 2024-06-05 2:26PM EDT | 2024-06-14 | 5.90 | 4.90 | 5.35 | 0.00 | - | 1 | 3 | 78.13% |
| AFRM240621C00025000 | 2024-06-05 3:18PM EDT | 2024-06-21 | 6.20 | 4.90 | 6.30 | 0.00 | - | 3 | 2,352 | 100.10% |
| AFRM240628C00025000 | 2024-06-05 3:39PM EDT | 2024-06-28 | 6.50 | 4.35 | 5.70 | 0.00 | - | 100 | 101 | 88.18% |
| AFRM240705C00025000 | 2024-06-07 3:21PM EDT | 2024-07-05 | 5.65 | 4.40 | 6.85 | -0.41 | -6.77% | 10 | 10 | 73.24% |
| AFRM240719C00025000 | 2024-06-07 10:53AM EDT | 2024-07-19 | 6.27 | 5.20 | 6.65 | +0.17 | +2.79% | 1 | 518 | 71.39% |
| AFRM240816C00025000 | 2024-06-07 2:58PM EDT | 2024-08-16 | 6.69 | 6.55 | 7.65 | -0.80 | -10.68% | 3 | 251 | 85.16% |
| AFRM240920C00025000 | 2024-06-06 10:52AM EDT | 2024-09-20 | 8.00 | 7.60 | 7.80 | 0.00 | - | 22 | 837 | 81.20% |
| AFRM241018C00025000 | 2024-05-31 10:26AM EDT | 2024-10-18 | 7.70 | 8.00 | 9.15 | 0.00 | - | 183 | 542 | 86.87% |
| AFRM241115C00025000 | 2024-06-06 10:52AM EDT | 2024-11-15 | 9.25 | 8.40 | 9.05 | 0.00 | - | 159 | 489 | 81.25% |
| AFRM241220C00025000 | 2024-06-07 3:34PM EDT | 2024-12-20 | 9.63 | 9.15 | 9.70 | -0.65 | -6.32% | 49 | 210 | 83.25% |
| AFRM250117C00025000 | 2024-06-05 11:59AM EDT | 2025-01-17 | 10.25 | 9.70 | 9.90 | 0.00 | - | 5 | 1,561 | 82.69% |
| AFRM250221C00025000 | 2024-06-06 11:05AM EDT | 2025-02-21 | 10.95 | 9.65 | 11.55 | 0.00 | - | 9 | 17 | 86.45% |
| AFRM250321C00025000 | 2024-06-05 2:31PM EDT | 2025-03-21 | 11.35 | 9.80 | 11.85 | 0.00 | - | 1 | 1,066 | 84.69% |
| AFRM250620C00025000 | 2024-06-06 11:31AM EDT | 2025-06-20 | 12.40 | 11.15 | 12.10 | 0.00 | - | 6 | 20 | 81.81% |
| AFRM260116C00025000 | 2024-06-03 1:13PM EDT | 2026-01-16 | 12.94 | 13.75 | 14.45 | 0.00 | - | 4 | 198 | 86.02% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240607P00025000 | 2024-06-07 9:34AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 138 | 368 | 156.25% |
| AFRM240614P00025000 | 2024-06-07 2:54PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.09 | 0.00 | - | 102 | 500 | 73.44% |
| AFRM240621P00025000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.27 | +0.02 | +20.00% | 16 | 5,709 | 71.29% |
| AFRM240628P00025000 | 2024-06-07 1:53PM EDT | 2024-06-28 | 0.22 | 0.22 | 0.26 | +0.02 | +10.00% | 216 | 221 | 62.79% |
| AFRM240705P00025000 | 2024-06-07 2:04PM EDT | 2024-07-05 | 0.35 | 0.22 | 0.41 | +0.09 | +34.62% | 12 | 192 | 59.38% |
| AFRM240712P00025000 | 2024-06-06 11:38AM EDT | 2024-07-12 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AFRM240719P00025000 | 2024-06-07 1:19PM EDT | 2024-07-19 | 0.63 | 0.63 | 0.67 | +0.09 | +16.67% | 58 | 3,349 | 63.09% |
| AFRM240816P00025000 | 2024-06-07 12:43PM EDT | 2024-08-16 | 1.26 | 1.28 | 1.40 | +0.14 | +12.50% | 51 | 3,923 | 67.77% |
| AFRM240920P00025000 | 2024-06-07 12:58PM EDT | 2024-09-20 | 2.17 | 2.13 | 2.35 | +0.03 | +1.40% | 8 | 3,790 | 73.39% |
| AFRM241018P00025000 | 2024-06-06 11:33AM EDT | 2024-10-18 | 2.55 | 2.58 | 2.86 | 0.00 | - | 48 | 725 | 73.41% |
| AFRM241115P00025000 | 2024-06-06 11:33AM EDT | 2024-11-15 | 3.25 | 3.30 | 3.40 | 0.00 | - | 6 | 385 | 76.37% |
| AFRM241220P00025000 | 2024-06-06 11:36AM EDT | 2024-12-20 | 3.63 | 3.70 | 3.90 | 0.00 | - | 3 | 124 | 75.42% |
| AFRM250117P00025000 | 2024-06-04 3:46PM EDT | 2025-01-17 | 4.07 | 3.95 | 4.10 | 0.00 | - | 2 | 3,567 | 73.44% |
| AFRM250221P00025000 | 2024-05-10 3:28PM EDT | 2025-02-21 | 4.51 | 4.45 | 4.60 | 0.00 | - | 10 | 20 | 74.27% |
| AFRM250321P00025000 | 2024-06-07 1:40PM EDT | 2025-03-21 | 4.77 | 4.70 | 5.65 | +0.17 | +3.70% | 555 | 1,095 | 77.91% |
| AFRM250620P00025000 | 2024-06-03 10:56AM EDT | 2025-06-20 | 6.00 | 5.55 | 5.80 | 0.00 | - | 10 | 10 | 72.86% |
| AFRM260116P00025000 | 2024-06-07 11:01AM EDT | 2026-01-16 | 7.35 | 7.15 | 7.65 | -0.02 | -0.27% | 23 | 503 | 72.34% |
© 2024 Yahoo. All rights reserved.