AFRM - Affirm Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230609C00002500 | 2023-06-07 10:34AM EDT | 2.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM230609C00006000 | 2023-06-01 11:43AM EDT | 6.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM230609C00006500 | 2023-06-01 11:12AM EDT | 6.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AFRM230609C00007000 | 2023-06-06 1:20PM EDT | 7.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AFRM230609C00007500 | 2023-06-07 2:35PM EDT | 7.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM230609C00008000 | 2023-05-26 12:16PM EDT | 8.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM230609C00008500 | 2023-06-05 9:53AM EDT | 8.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM230609C00009000 | 2023-06-07 10:40AM EDT | 9.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM230609C00009500 | 2023-06-05 12:50PM EDT | 9.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM230609C00010000 | 2023-06-07 3:56PM EDT | 10.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AFRM230609C00010500 | 2023-06-07 1:46PM EDT | 10.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM230609C00011000 | 2023-06-06 11:06AM EDT | 11.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM230609C00011500 | 2023-06-05 10:55AM EDT | 11.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM230609C00012000 | 2023-06-07 2:35PM EDT | 12.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AFRM230609C00012500 | 2023-06-07 3:46PM EDT | 12.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| AFRM230609C00013000 | 2023-06-07 3:53PM EDT | 13.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AFRM230609C00013500 | 2023-06-07 3:26PM EDT | 13.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AFRM230609C00014000 | 2023-06-07 3:53PM EDT | 14.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AFRM230609C00014500 | 2023-06-07 3:41PM EDT | 14.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AFRM230609C00015000 | 2023-06-07 3:47PM EDT | 15.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| AFRM230609C00015500 | 2023-06-07 3:39PM EDT | 15.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,421 | 0 | 0.00% |
| AFRM230609C00016000 | 2023-06-07 3:59PM EDT | 16.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,286 | 0 | 0.00% |
| AFRM230609C00016500 | 2023-06-07 3:59PM EDT | 16.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3,147 | 0 | 6.25% |
| AFRM230609C00017000 | 2023-06-07 3:59PM EDT | 17.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6,138 | 0 | 25.00% |
| AFRM230609C00017500 | 2023-06-07 3:59PM EDT | 17.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,245 | 0 | 25.00% |
| AFRM230609C00018000 | 2023-06-07 3:58PM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11,361 | 0 | 50.00% |
| AFRM230609C00018500 | 2023-06-07 3:58PM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10,470 | 0 | 50.00% |
| AFRM230609C00019000 | 2023-06-07 3:59PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15,260 | 0 | 50.00% |
| AFRM230609C00019500 | 2023-06-07 3:56PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,031 | 0 | 50.00% |
| AFRM230609C00020000 | 2023-06-07 3:58PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16,005 | 0 | 50.00% |
| AFRM230609C00020500 | 2023-06-07 3:49PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,623 | 0 | 50.00% |
| AFRM230609C00021000 | 2023-06-07 3:37PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,569 | 0 | 50.00% |
| AFRM230609C00021500 | 2023-06-07 3:48PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,937 | 0 | 50.00% |
| AFRM230609C00022000 | 2023-06-07 3:56PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,455 | 0 | 50.00% |
| AFRM230609C00022500 | 2023-06-07 3:59PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 50.00% |
| AFRM230609C00023000 | 2023-06-07 3:30PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,288 | 0 | 50.00% |
| AFRM230609C00023500 | 2023-06-07 1:45PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 50.00% |
| AFRM230609C00024000 | 2023-06-07 12:22PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,436 | 0 | 50.00% |
| AFRM230609C00024500 | 2023-06-07 1:03PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,136 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230609P00005000 | 2023-05-25 3:48PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AFRM230609P00005500 | 2023-05-11 10:32AM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM230609P00006000 | 2023-05-31 11:51AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AFRM230609P00006500 | 2023-06-06 9:43AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AFRM230609P00007000 | 2023-05-22 12:30PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM230609P00007500 | 2023-05-30 11:15AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM230609P00008000 | 2023-05-31 11:51AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AFRM230609P00008500 | 2023-05-24 3:50PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM230609P00009000 | 2023-06-05 9:52AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 100.00% |
| AFRM230609P00009500 | 2023-06-01 2:43PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| AFRM230609P00010000 | 2023-06-05 9:52AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AFRM230609P00010500 | 2023-06-07 11:05AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AFRM230609P00011000 | 2023-06-07 1:43PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| AFRM230609P00011500 | 2023-06-07 2:16PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AFRM230609P00012000 | 2023-06-07 2:13PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AFRM230609P00012500 | 2023-06-07 3:18PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| AFRM230609P00013000 | 2023-06-07 3:09PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| AFRM230609P00013500 | 2023-06-07 3:02PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 50.00% |
| AFRM230609P00014000 | 2023-06-07 3:58PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 50.00% |
| AFRM230609P00014500 | 2023-06-07 3:51PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,516 | 0 | 50.00% |
| AFRM230609P00015000 | 2023-06-07 3:57PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,724 | 0 | 25.00% |
| AFRM230609P00015500 | 2023-06-07 3:59PM EDT | 15.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9,509 | 0 | 25.00% |
| AFRM230609P00016000 | 2023-06-07 3:59PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,338 | 0 | 6.25% |
| AFRM230609P00016500 | 2023-06-07 3:59PM EDT | 16.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4,898 | 0 | 0.00% |
| AFRM230609P00017000 | 2023-06-07 3:59PM EDT | 17.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 9,967 | 0 | 0.00% |
| AFRM230609P00017500 | 2023-06-07 3:59PM EDT | 17.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3,353 | 0 | 0.00% |
| AFRM230609P00018000 | 2023-06-07 3:59PM EDT | 18.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 7,671 | 0 | 0.00% |
| AFRM230609P00018500 | 2023-06-07 3:58PM EDT | 18.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2,747 | 0 | 0.00% |
| AFRM230609P00019000 | 2023-06-07 3:45PM EDT | 19.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 0.00% |
| AFRM230609P00019500 | 2023-06-07 3:30PM EDT | 19.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1,246 | 0 | 0.00% |
| AFRM230609P00020000 | 2023-06-07 3:29PM EDT | 20.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| AFRM230609P00021500 | 2023-06-07 10:28AM EDT | 21.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM230609P00022000 | 2023-06-07 9:58AM EDT | 22.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM230609P00022500 | 2023-06-07 12:24PM EDT | 22.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AFRM230609P00023000 | 2023-06-06 3:53PM EDT | 23.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.