Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240607C00030000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.69 | 0.67 | 0.82 | -0.22 | -24.18% | 456 | 1,070 | 65.43% |
| AFRM240614C00030000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 1.19 | 1.20 | 1.28 | -0.36 | -23.23% | 1,133 | 1,271 | 68.21% |
| AFRM240621C00030000 | 2024-05-31 3:26PM EDT | 2024-06-21 | 1.47 | 1.50 | 1.57 | -0.14 | -8.70% | 235 | 1,265 | 66.31% |
| AFRM240628C00030000 | 2024-05-31 3:51PM EDT | 2024-06-28 | 1.75 | 1.77 | 2.04 | -0.09 | -4.89% | 1 | 236 | 68.85% |
| AFRM240705C00030000 | 2024-05-30 12:17PM EDT | 2024-07-05 | 2.29 | 1.97 | 2.28 | +0.09 | +4.09% | 4 | 15 | 67.68% |
| AFRM240712C00030000 | 2024-05-30 12:15PM EDT | 2024-07-12 | 2.47 | 2.20 | 2.55 | 0.00 | - | 1 | 1 | 68.07% |
| AFRM240719C00030000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 2.53 | 2.51 | 2.58 | -0.11 | -4.17% | 67 | 1,293 | 66.99% |
| AFRM240816C00030000 | 2024-05-31 3:31PM EDT | 2024-08-16 | 3.30 | 3.40 | 3.55 | -0.31 | -8.59% | 27 | 503 | 70.83% |
| AFRM240920C00030000 | 2024-05-31 12:27PM EDT | 2024-09-20 | 4.55 | 4.65 | 4.80 | -0.10 | -2.15% | 2 | 795 | 78.20% |
| AFRM241018C00030000 | 2024-05-31 12:28PM EDT | 2024-10-18 | 5.10 | 5.25 | 5.35 | -0.35 | -6.42% | 6 | 605 | 78.03% |
| AFRM241115C00030000 | 2024-05-31 12:21PM EDT | 2024-11-15 | 5.95 | 6.10 | 7.15 | -0.25 | -4.03% | 11 | 142 | 88.38% |
| AFRM241220C00030000 | 2024-05-31 9:45AM EDT | 2024-12-20 | 7.15 | 6.65 | 6.80 | +0.24 | +3.47% | 1 | 146 | 81.59% |
| AFRM250117C00030000 | 2024-05-31 3:43PM EDT | 2025-01-17 | 7.00 | 7.05 | 7.20 | -0.15 | -2.10% | 16 | 2,586 | 80.96% |
| AFRM250221C00030000 | 2024-05-30 12:57PM EDT | 2025-02-21 | 8.15 | 7.70 | 7.85 | 0.00 | - | 6 | 92 | 82.25% |
| AFRM250321C00030000 | 2024-05-30 2:55PM EDT | 2025-03-21 | 8.08 | 7.10 | 8.25 | -0.17 | -2.06% | 1 | 1,219 | 77.25% |
| AFRM250620C00030000 | 2024-05-30 1:22PM EDT | 2025-06-20 | 9.65 | 8.40 | 10.45 | 0.00 | - | 1 | 36 | 83.03% |
| AFRM260116C00030000 | 2024-05-31 1:10PM EDT | 2026-01-16 | 11.58 | 11.40 | 11.85 | +0.13 | +1.14% | 13 | 400 | 83.15% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240607P00030000 | 2024-05-31 3:39PM EDT | 2024-06-07 | 1.38 | 1.38 | 1.46 | -0.17 | -10.97% | 149 | 1,765 | 61.91% |
| AFRM240614P00030000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 2.36 | 1.84 | 1.97 | +0.51 | +27.57% | 13 | 802 | 65.33% |
| AFRM240621P00030000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 2.20 | 2.15 | 2.20 | +0.15 | +7.32% | 115 | 4,423 | 63.09% |
| AFRM240628P00030000 | 2024-05-30 3:55PM EDT | 2024-06-28 | 2.43 | 2.21 | 2.98 | 0.00 | - | 4 | 76 | 67.63% |
| AFRM240705P00030000 | 2024-05-30 12:58PM EDT | 2024-07-05 | 2.56 | 2.57 | 2.73 | 0.00 | - | 6 | 7 | 62.01% |
| AFRM240712P00030000 | 2024-05-31 11:54AM EDT | 2024-07-12 | 2.92 | 2.61 | 2.94 | -0.04 | -1.35% | 6 | 1 | 59.77% |
| AFRM240719P00030000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 3.21 | 3.00 | 3.10 | +0.01 | +0.31% | 17 | 1,516 | 61.77% |
| AFRM240816P00030000 | 2024-05-31 3:44PM EDT | 2024-08-16 | 4.00 | 3.85 | 3.95 | +0.05 | +1.27% | 34 | 1,833 | 65.14% |
| AFRM240920P00030000 | 2024-05-31 1:26PM EDT | 2024-09-20 | 5.10 | 4.90 | 5.05 | +0.15 | +3.03% | 6 | 3,070 | 70.70% |
| AFRM241018P00030000 | 2024-05-28 1:23PM EDT | 2024-10-18 | 5.65 | 5.40 | 5.50 | +0.20 | +3.67% | 2 | 1,276 | 69.90% |
| AFRM241115P00030000 | 2024-05-31 11:03AM EDT | 2024-11-15 | 6.40 | 6.15 | 6.35 | +0.26 | +4.23% | 11 | 369 | 74.07% |
| AFRM241220P00030000 | 2024-05-28 11:02AM EDT | 2024-12-20 | 6.60 | 6.10 | 6.75 | 0.00 | - | 2 | 179 | 69.43% |
| AFRM250117P00030000 | 2024-05-30 11:25AM EDT | 2025-01-17 | 6.85 | 6.90 | 7.05 | -0.16 | -2.28% | 95 | 2,053 | 71.17% |
| AFRM250221P00030000 | 2024-05-28 3:37PM EDT | 2025-02-21 | 7.40 | 7.45 | 7.60 | 0.00 | - | 60 | 117 | 72.02% |
| AFRM250321P00030000 | 2024-05-31 10:03AM EDT | 2025-03-21 | 7.80 | 7.55 | 8.00 | +0.25 | +3.31% | 1 | 154 | 70.97% |
| AFRM260116P00030000 | 2024-05-22 2:02PM EDT | 2026-01-16 | 9.99 | 8.35 | 10.65 | 0.00 | - | 2 | 562 | 62.10% |
© 2024 Yahoo. All rights reserved.