AFRM - Affirm Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230616C00002500 | 2023-06-08 9:55AM EDT | 2.50 | 13.85 | 14.70 | 15.10 | 0.00 | - | 1 | 26 | 562.50% |
| AFRM230616C00005000 | 2023-06-08 1:30PM EDT | 5.00 | 13.22 | 12.20 | 12.60 | 0.00 | - | 233 | 118 | 362.50% |
| AFRM230616C00007500 | 2023-06-08 3:52PM EDT | 7.50 | 11.40 | 9.80 | 10.05 | 0.00 | - | 12 | 363 | 296.88% |
| AFRM230616C00008000 | 2023-06-08 12:47PM EDT | 8.00 | 9.90 | 9.30 | 9.55 | 0.00 | - | 10 | 27 | 276.56% |
| AFRM230616C00008500 | 2023-06-08 3:44PM EDT | 8.50 | 9.05 | 8.75 | 9.10 | -1.25 | -12.14% | 2 | 23 | 256.25% |
| AFRM230616C00009000 | 2023-06-07 3:18PM EDT | 9.00 | 9.85 | 8.25 | 8.55 | +2.50 | +34.01% | 2 | 69 | 198.44% |
| AFRM230616C00009500 | 2023-06-07 10:52AM EDT | 9.50 | 8.40 | 7.75 | 8.05 | 0.00 | - | 1 | 5 | 184.38% |
| AFRM230616C00010000 | 2023-06-09 3:49PM EDT | 10.00 | 7.48 | 7.35 | 7.60 | -1.32 | -15.00% | 87 | 17,007 | 239.06% |
| AFRM230616C00010500 | 2023-06-08 3:09PM EDT | 10.50 | 7.55 | 6.80 | 7.05 | -0.90 | -10.65% | 3 | 71 | 187.50% |
| AFRM230616C00011000 | 2023-06-09 2:31PM EDT | 11.00 | 6.75 | 6.30 | 6.55 | +0.16 | +2.43% | 11 | 29 | 173.44% |
| AFRM230616C00011500 | 2023-06-09 12:17PM EDT | 11.50 | 6.69 | 5.80 | 6.05 | +2.34 | +53.79% | 13 | 61 | 157.81% |
| AFRM230616C00012000 | 2023-06-09 2:37PM EDT | 12.00 | 5.70 | 5.30 | 5.55 | -1.27 | -18.22% | 5 | 183 | 143.75% |
| AFRM230616C00012500 | 2023-06-09 3:51PM EDT | 12.50 | 4.95 | 4.85 | 5.05 | -1.50 | -23.26% | 17 | 3,722 | 143.75% |
| AFRM230616C00013000 | 2023-06-09 3:55PM EDT | 13.00 | 4.44 | 4.30 | 4.55 | -1.49 | -25.13% | 65 | 6,147 | 117.19% |
| AFRM230616C00013500 | 2023-06-09 3:37PM EDT | 13.50 | 4.17 | 3.90 | 4.05 | +0.82 | +24.48% | 10 | 434 | 125.00% |
| AFRM230616C00014000 | 2023-06-09 3:58PM EDT | 14.00 | 3.45 | 3.40 | 3.60 | -1.61 | -31.82% | 7 | 442 | 117.97% |
| AFRM230616C00014500 | 2023-06-09 3:38PM EDT | 14.50 | 3.10 | 2.97 | 3.10 | -1.31 | -29.71% | 162 | 883 | 111.72% |
| AFRM230616C00015000 | 2023-06-09 3:58PM EDT | 15.00 | 2.55 | 2.51 | 2.64 | -1.42 | -35.77% | 202 | 23,238 | 104.30% |
| AFRM230616C00015500 | 2023-06-09 3:53PM EDT | 15.50 | 2.14 | 2.10 | 2.22 | -1.51 | -41.37% | 51 | 998 | 101.76% |
| AFRM230616C00016000 | 2023-06-09 3:59PM EDT | 16.00 | 1.73 | 1.72 | 1.80 | -1.37 | -44.19% | 234 | 2,214 | 97.66% |
| AFRM230616C00016500 | 2023-06-09 3:59PM EDT | 16.50 | 1.40 | 1.38 | 1.43 | -1.30 | -48.15% | 76 | 1,077 | 95.12% |
| AFRM230616C00017000 | 2023-06-09 3:59PM EDT | 17.00 | 1.09 | 1.10 | 1.13 | -1.21 | -52.61% | 1,118 | 2,114 | 95.51% |
| AFRM230616C00017500 | 2023-06-09 3:59PM EDT | 17.50 | 0.87 | 0.86 | 0.90 | -1.13 | -56.50% | 1,643 | 4,544 | 96.88% |
| AFRM230616C00018000 | 2023-06-09 3:58PM EDT | 18.00 | 0.70 | 0.68 | 0.70 | -0.98 | -58.33% | 3,275 | 2,349 | 98.83% |
| AFRM230616C00018500 | 2023-06-09 3:59PM EDT | 18.50 | 0.53 | 0.53 | 0.55 | -0.90 | -62.94% | 1,689 | 1,744 | 100.78% |
| AFRM230616C00019000 | 2023-06-09 3:59PM EDT | 19.00 | 0.41 | 0.41 | 0.43 | -0.81 | -66.39% | 7,812 | 1,709 | 102.73% |
| AFRM230616C00019500 | 2023-06-09 3:59PM EDT | 19.50 | 0.33 | 0.32 | 0.34 | -0.69 | -67.65% | 2,402 | 1,397 | 105.08% |
| AFRM230616C00020000 | 2023-06-09 3:59PM EDT | 20.00 | 0.26 | 0.26 | 0.27 | -0.60 | -69.77% | 6,866 | 6,922 | 108.40% |
| AFRM230616C00021000 | 2023-06-09 3:58PM EDT | 21.00 | 0.16 | 0.16 | 0.18 | -0.46 | -74.19% | 1,641 | 748 | 113.67% |
| AFRM230616C00022000 | 2023-06-09 3:41PM EDT | 22.00 | 0.13 | 0.11 | 0.12 | -0.32 | -71.11% | 1,866 | 1,530 | 119.92% |
| AFRM230616C00022500 | 2023-06-09 3:59PM EDT | 22.50 | 0.10 | 0.09 | 0.10 | -0.28 | -73.68% | 919 | 4,722 | 122.66% |
| AFRM230616C00023000 | 2023-06-09 3:32PM EDT | 23.00 | 0.07 | 0.07 | 0.09 | -0.26 | -78.79% | 843 | 1,429 | 125.78% |
| AFRM230616C00025000 | 2023-06-09 3:58PM EDT | 25.00 | 0.04 | 0.04 | 0.05 | -0.17 | -80.95% | 1,505 | 2,031 | 138.28% |
| AFRM230616C00027500 | 2023-06-09 1:23PM EDT | 27.50 | 0.04 | 0.02 | 0.03 | -0.07 | -63.64% | 76 | 2,519 | 153.13% |
| AFRM230616C00030000 | 2023-06-09 3:51PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 674 | 1,932 | 165.63% |
| AFRM230616C00032500 | 2023-06-09 9:45AM EDT | 32.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 11 | 1,034 | 178.13% |
| AFRM230616C00035000 | 2023-06-09 10:28AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 68 | 918 | 193.75% |
| AFRM230616C00037500 | 2023-06-09 9:39AM EDT | 37.50 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 17 | 531 | 212.50% |
| AFRM230616C00040000 | 2023-06-08 2:20PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2,601 | 225.00% |
| AFRM230616C00042500 | 2023-06-09 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,181 | 240.63% |
| AFRM230616C00045000 | 2023-06-06 10:39AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,587 | 253.13% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230616P00002500 | 2023-05-15 11:43AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 806 | 525.00% |
| AFRM230616P00005000 | 2023-06-07 11:25AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,298 | 337.50% |
| AFRM230616P00007500 | 2023-06-09 11:49AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 247 | 28,798 | 250.00% |
| AFRM230616P00008500 | 2023-06-01 12:14PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 16 | 215.63% |
| AFRM230616P00009000 | 2023-06-01 3:02PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 336 | 200.00% |
| AFRM230616P00009500 | 2023-06-06 10:28AM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 145 | 184.38% |
| AFRM230616P00010000 | 2023-06-09 3:16PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 139 | 38,929 | 181.25% |
| AFRM230616P00010500 | 2023-06-07 2:38PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 62 | 305 | 156.25% |
| AFRM230616P00011000 | 2023-06-09 1:29PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 790 | 143.75% |
| AFRM230616P00011500 | 2023-06-09 11:57AM EDT | 11.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 145 | 137.50% |
| AFRM230616P00012000 | 2023-06-09 11:35AM EDT | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 1,153 | 125.00% |
| AFRM230616P00012500 | 2023-06-09 3:40PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 276 | 9,448 | 123.44% |
| AFRM230616P00013000 | 2023-06-09 3:12PM EDT | 13.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 115 | 7,819 | 110.94% |
| AFRM230616P00013500 | 2023-06-09 3:44PM EDT | 13.50 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 75 | 1,028 | 103.91% |
| AFRM230616P00014000 | 2023-06-09 3:52PM EDT | 14.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 101 | 1,130 | 100.00% |
| AFRM230616P00014500 | 2023-06-09 3:59PM EDT | 14.50 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 388 | 13,289 | 96.48% |
| AFRM230616P00015000 | 2023-06-09 3:55PM EDT | 15.00 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 492 | 16,638 | 94.14% |
| AFRM230616P00015500 | 2023-06-09 3:58PM EDT | 15.50 | 0.22 | 0.20 | 0.22 | +0.05 | +29.41% | 485 | 984 | 92.19% |
| AFRM230616P00016000 | 2023-06-09 3:52PM EDT | 16.00 | 0.31 | 0.31 | 0.34 | +0.07 | +29.17% | 2,827 | 3,092 | 91.60% |
| AFRM230616P00016500 | 2023-06-09 3:58PM EDT | 16.50 | 0.48 | 0.47 | 0.50 | +0.14 | +41.18% | 815 | 856 | 91.80% |
| AFRM230616P00017000 | 2023-06-09 3:59PM EDT | 17.00 | 0.70 | 0.68 | 0.70 | +0.24 | +52.17% | 890 | 2,502 | 91.80% |
| AFRM230616P00017500 | 2023-06-09 3:57PM EDT | 17.50 | 0.96 | 0.94 | 0.97 | +0.35 | +57.38% | 2,411 | 2,925 | 93.36% |
| AFRM230616P00018000 | 2023-06-09 3:59PM EDT | 18.00 | 1.27 | 1.23 | 1.28 | +0.45 | +54.88% | 2,270 | 3,501 | 93.95% |
| AFRM230616P00018500 | 2023-06-09 3:57PM EDT | 18.50 | 1.61 | 1.59 | 1.63 | +0.55 | +51.89% | 896 | 858 | 96.29% |
| AFRM230616P00019000 | 2023-06-09 3:58PM EDT | 19.00 | 2.01 | 1.97 | 2.03 | +0.68 | +51.13% | 1,361 | 325 | 99.02% |
| AFRM230616P00019500 | 2023-06-09 3:51PM EDT | 19.50 | 2.38 | 2.38 | 2.44 | +0.75 | +46.01% | 389 | 542 | 101.17% |
| AFRM230616P00020000 | 2023-06-09 3:55PM EDT | 20.00 | 2.83 | 2.79 | 2.85 | +0.81 | +40.10% | 222 | 2,485 | 99.80% |
| AFRM230616P00021000 | 2023-06-09 3:51PM EDT | 21.00 | 3.71 | 3.65 | 3.80 | +0.95 | +34.42% | 139 | 224 | 102.34% |
| AFRM230616P00022000 | 2023-06-09 1:49PM EDT | 22.00 | 4.30 | 4.60 | 4.75 | +0.10 | +2.38% | 105 | 129 | 105.47% |
| AFRM230616P00022500 | 2023-06-09 12:36PM EDT | 22.50 | 4.75 | 5.10 | 5.25 | +0.74 | +18.45% | 17 | 566 | 113.28% |
| AFRM230616P00025000 | 2023-06-09 12:00PM EDT | 25.00 | 6.95 | 7.50 | 7.70 | +0.60 | +9.45% | 235 | 228 | 157.42% |
| AFRM230616P00027500 | 2023-06-07 10:04AM EDT | 27.50 | 8.35 | 9.95 | 10.25 | 0.00 | - | 3 | 0 | 205.47% |
| AFRM230616P00030000 | 2023-06-08 1:51PM EDT | 30.00 | 11.85 | 12.45 | 12.80 | 0.00 | - | 4 | 4 | 165.63% |
| AFRM230616P00032500 | 2023-06-07 10:26AM EDT | 32.50 | 14.00 | 14.95 | 15.30 | 0.00 | - | 12 | 0 | 184.38% |
| AFRM230616P00035000 | 2023-06-08 2:27PM EDT | 35.00 | 16.60 | 17.45 | 17.80 | 0.00 | - | 3 | 3 | 203.13% |
| AFRM230616P00037500 | 2023-06-09 12:02PM EDT | 37.50 | 19.95 | 19.90 | 20.30 | -3.90 | -16.35% | 2 | 0 | 321.09% |
| AFRM230616P00040000 | 2023-05-19 11:56AM EDT | 40.00 | 26.00 | 22.45 | 22.80 | 0.00 | - | 1 | 0 | 237.50% |
| AFRM230616P00042500 | 2023-06-08 2:16PM EDT | 42.50 | 24.10 | 24.90 | 25.30 | 0.00 | - | 3 | 3 | 359.38% |
| AFRM230616P00045000 | 2023-06-06 11:37AM EDT | 45.00 | 29.15 | 27.40 | 27.80 | 0.00 | - | 1 | 0 | 375.78% |
© 2023 Yahoo. All rights reserved.