AFRM - Affirm Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230818C00002500 | 2023-05-24 10:48AM EDT | 2.50 | 11.45 | 11.35 | 11.80 | 0.00 | - | 4 | 22 | 256.25% |
| AFRM230818C00005000 | 2023-05-23 1:30PM EDT | 5.00 | 9.60 | 9.10 | 9.30 | 0.00 | - | 2 | 30 | 135.94% |
| AFRM230818C00007500 | 2023-05-23 2:23PM EDT | 7.50 | 7.35 | 6.85 | 7.05 | 0.00 | - | 5 | 354 | 118.56% |
| AFRM230818C00010000 | 2023-05-26 2:25PM EDT | 10.00 | 5.00 | 4.85 | 5.00 | -0.03 | -0.60% | 43 | 1,137 | 104.88% |
| AFRM230818C00012500 | 2023-05-26 3:03PM EDT | 12.50 | 3.35 | 3.25 | 3.35 | +0.25 | +8.06% | 12 | 4,425 | 97.66% |
| AFRM230818C00015000 | 2023-05-26 1:25PM EDT | 15.00 | 2.10 | 2.11 | 2.15 | +0.09 | +4.48% | 24 | 2,992 | 94.04% |
| AFRM230818C00017500 | 2023-05-26 3:27PM EDT | 17.50 | 1.36 | 1.33 | 1.36 | +0.10 | +7.94% | 6 | 1,867 | 92.19% |
| AFRM230818C00020000 | 2023-05-26 3:32PM EDT | 20.00 | 0.86 | 0.84 | 0.88 | +0.06 | +7.50% | 33 | 2,723 | 91.99% |
| AFRM230818C00022500 | 2023-05-26 9:47AM EDT | 22.50 | 0.52 | 0.55 | 0.58 | -0.08 | -13.33% | 14 | 1,608 | 92.77% |
| AFRM230818C00025000 | 2023-05-26 10:41AM EDT | 25.00 | 0.40 | 0.38 | 0.39 | -0.01 | -2.44% | 1 | 1,540 | 94.14% |
| AFRM230818C00030000 | 2023-05-26 1:51PM EDT | 30.00 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 10 | 891 | 97.66% |
| AFRM230818C00035000 | 2023-05-26 3:04PM EDT | 35.00 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 5 | 336 | 101.95% |
| AFRM230818C00040000 | 2023-05-26 12:23PM EDT | 40.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 1 | 1,837 | 105.86% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230818P00002500 | 2023-05-17 2:57PM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 236 | 168.75% |
| AFRM230818P00005000 | 2023-05-25 9:45AM EDT | 5.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 5 | 2,431 | 125.78% |
| AFRM230818P00007500 | 2023-05-26 3:41PM EDT | 7.50 | 0.29 | 0.28 | 0.30 | -0.05 | -14.71% | 10 | 5,258 | 110.16% |
| AFRM230818P00010000 | 2023-05-26 3:39PM EDT | 10.00 | 0.77 | 0.75 | 0.77 | -0.08 | -9.41% | 29 | 2,843 | 99.90% |
| AFRM230818P00012500 | 2023-05-26 3:09PM EDT | 12.50 | 1.56 | 1.59 | 1.62 | -0.19 | -10.86% | 25 | 8,924 | 92.77% |
| AFRM230818P00015000 | 2023-05-26 3:49PM EDT | 15.00 | 2.90 | 2.88 | 2.92 | -0.29 | -9.09% | 25 | 2,069 | 88.38% |
| AFRM230818P00017500 | 2023-05-25 10:26AM EDT | 17.50 | 4.87 | 4.55 | 4.65 | 0.00 | - | 1 | 2,157 | 85.69% |
| AFRM230818P00020000 | 2023-05-26 1:25PM EDT | 20.00 | 6.64 | 6.55 | 6.65 | +0.50 | +8.14% | 41 | 981 | 83.79% |
| AFRM230818P00022500 | 2023-05-25 10:17AM EDT | 22.50 | 9.20 | 8.75 | 8.85 | 0.00 | - | 1 | 1,048 | 82.13% |
| AFRM230818P00025000 | 2023-05-23 1:27PM EDT | 25.00 | 10.75 | 11.05 | 11.20 | 0.00 | - | 2 | 158 | 80.57% |
| AFRM230818P00030000 | 2023-05-17 10:40AM EDT | 30.00 | 17.15 | 15.75 | 16.20 | 0.00 | - | 1 | 8 | 77.73% |
| AFRM230818P00035000 | 2023-05-26 9:52AM EDT | 35.00 | 21.25 | 20.55 | 21.15 | -1.20 | -5.35% | 2 | 0 | 115.04% |
| AFRM230818P00040000 | 2023-05-19 11:12AM EDT | 40.00 | 26.00 | 25.75 | 26.10 | 0.00 | - | 6 | 0 | 78.13% |
© 2023 Yahoo. All rights reserved.