Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240607C00035000 | 2024-05-31 2:57PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.08 | -0.06 | -60.00% | 87 | 417 | 73.05% |
| AFRM240614C00035000 | 2024-05-31 1:03PM EDT | 2024-06-14 | 0.21 | 0.21 | 0.24 | -0.10 | -32.26% | 25 | 162 | 72.46% |
| AFRM240621C00035000 | 2024-05-31 1:24PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.41 | -0.07 | -17.07% | 74 | 4,698 | 68.56% |
| AFRM240628C00035000 | 2024-05-31 11:54AM EDT | 2024-06-28 | 0.52 | 0.50 | 0.57 | -0.03 | -5.45% | 1 | 37 | 67.29% |
| AFRM240705C00035000 | 2024-05-31 10:02AM EDT | 2024-07-05 | 0.73 | 0.64 | 0.98 | -0.12 | -14.12% | 2 | 51 | 70.51% |
| AFRM240719C00035000 | 2024-05-31 12:04PM EDT | 2024-07-19 | 1.01 | 1.05 | 1.23 | -0.09 | -8.18% | 186 | 2,697 | 69.09% |
| AFRM240816C00035000 | 2024-05-31 12:26PM EDT | 2024-08-16 | 1.83 | 1.83 | 1.90 | -0.25 | -12.02% | 22 | 1,695 | 70.29% |
| AFRM240920C00035000 | 2024-05-31 12:11PM EDT | 2024-09-20 | 2.96 | 2.80 | 3.10 | -0.34 | -10.30% | 4 | 1,594 | 75.83% |
| AFRM241018C00035000 | 2024-05-31 3:42PM EDT | 2024-10-18 | 3.45 | 2.91 | 3.65 | +0.05 | +1.47% | 23 | 270 | 72.49% |
| AFRM241115C00035000 | 2024-05-31 11:03AM EDT | 2024-11-15 | 4.40 | 4.40 | 4.55 | 0.00 | - | 118 | 111 | 81.35% |
| AFRM241220C00035000 | 2024-05-30 12:13PM EDT | 2024-12-20 | 5.19 | 4.95 | 5.10 | 0.00 | - | 11 | 156 | 80.32% |
| AFRM250117C00035000 | 2024-05-31 2:00PM EDT | 2025-01-17 | 5.34 | 5.30 | 5.45 | +0.09 | +1.71% | 1 | 2,323 | 79.05% |
| AFRM250221C00035000 | 2024-05-20 9:49AM EDT | 2025-02-21 | 8.95 | 6.00 | 6.15 | 0.00 | - | 3 | 324 | 80.71% |
| AFRM250321C00035000 | 2024-05-30 1:22PM EDT | 2025-03-21 | 6.71 | 6.40 | 7.45 | 0.00 | - | 2 | 261 | 84.94% |
| AFRM250620C00035000 | 2024-05-31 3:58PM EDT | 2025-06-20 | 7.75 | 7.55 | 7.85 | -0.30 | -3.73% | 7 | 12 | 80.79% |
| AFRM260116C00035000 | 2024-05-30 3:52PM EDT | 2026-01-16 | 10.14 | 10.00 | 10.30 | +0.04 | +0.40% | 3 | 468 | 82.08% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240607P00035000 | 2024-05-30 1:56PM EDT | 2024-06-07 | 6.20 | 5.60 | 5.90 | +0.80 | +14.81% | 2 | 56 | 62.50% |
| AFRM240614P00035000 | 2024-05-31 1:02PM EDT | 2024-06-14 | 6.01 | 5.00 | 6.00 | +0.27 | +4.70% | 15 | 26 | 76.37% |
| AFRM240621P00035000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 6.10 | 5.10 | 6.10 | +0.15 | +2.52% | 13 | 3,980 | 68.56% |
| AFRM240628P00035000 | 2024-05-31 9:41AM EDT | 2024-06-28 | 5.74 | 5.80 | 7.15 | -0.51 | -8.16% | 2 | 14 | 76.27% |
| AFRM240719P00035000 | 2024-05-31 1:02PM EDT | 2024-07-19 | 6.66 | 6.50 | 6.65 | -0.08 | -1.19% | 6 | 972 | 60.64% |
| AFRM240816P00035000 | 2024-05-30 12:00PM EDT | 2024-08-16 | 7.25 | 7.20 | 7.35 | 0.00 | - | 1 | 707 | 63.77% |
| AFRM240920P00035000 | 2024-05-29 9:41AM EDT | 2024-09-20 | 8.55 | 8.20 | 8.35 | 0.00 | - | 1 | 576 | 69.41% |
| AFRM241018P00035000 | 2024-05-29 11:13AM EDT | 2024-10-18 | 8.79 | 8.65 | 8.80 | 0.00 | - | 2 | 196 | 68.48% |
| AFRM241115P00035000 | 2024-05-22 9:34AM EDT | 2024-11-15 | 8.22 | 8.90 | 9.60 | 0.00 | - | 77 | 410 | 69.26% |
| AFRM241220P00035000 | 2024-05-29 1:06PM EDT | 2024-12-20 | 10.05 | 9.80 | 10.50 | 0.00 | - | 1 | 89 | 73.39% |
| AFRM250117P00035000 | 2024-05-23 1:00PM EDT | 2025-01-17 | 9.85 | 10.05 | 10.25 | 0.00 | - | 1 | 3,887 | 68.80% |
| AFRM250221P00035000 | 2024-05-13 10:42AM EDT | 2025-02-21 | 9.35 | 10.60 | 10.75 | 0.00 | - | 24 | 31 | 69.39% |
| AFRM250321P00035000 | 2024-05-24 11:22AM EDT | 2025-03-21 | 10.65 | 10.05 | 12.15 | 0.00 | - | 1,500 | 3,078 | 70.06% |
| AFRM260116P00035000 | 2024-05-23 9:51AM EDT | 2026-01-16 | 13.50 | 13.40 | 13.90 | 0.00 | - | 5 | 143 | 66.53% |
© 2024 Yahoo. All rights reserved.