AFRM - Affirm Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240119C00002500 | 2023-05-26 11:52AM EDT | 2.50 | 11.55 | 11.60 | 11.90 | +1.05 | +10.00% | 11 | 110 | 142.19% |
| AFRM240119C00005000 | 2023-05-26 11:53AM EDT | 5.00 | 9.45 | 9.50 | 9.75 | +0.10 | +1.07% | 57 | 678 | 120.31% |
| AFRM240119C00007500 | 2023-05-26 11:53AM EDT | 7.50 | 7.63 | 7.70 | 7.90 | -0.17 | -2.18% | 72 | 1,192 | 110.94% |
| AFRM240119C00010000 | 2023-05-26 11:54AM EDT | 10.00 | 6.10 | 6.15 | 6.30 | +0.10 | +1.67% | 23 | 2,154 | 103.66% |
| AFRM240119C00012500 | 2023-05-26 11:54AM EDT | 12.50 | 4.85 | 4.85 | 5.00 | +0.10 | +2.11% | 22 | 1,319 | 98.68% |
| AFRM240119C00015000 | 2023-05-26 2:24PM EDT | 15.00 | 3.95 | 3.80 | 3.95 | +0.27 | +7.34% | 60 | 3,709 | 95.07% |
| AFRM240119C00017500 | 2023-05-25 1:43PM EDT | 17.50 | 2.87 | 3.00 | 3.15 | 0.00 | - | 4 | 2,287 | 93.16% |
| AFRM240119C00020000 | 2023-05-26 1:56PM EDT | 20.00 | 2.42 | 2.41 | 2.50 | +0.05 | +2.11% | 109 | 4,650 | 91.89% |
| AFRM240119C00022500 | 2023-05-25 12:07PM EDT | 22.50 | 1.90 | 1.93 | 2.02 | 0.00 | - | 2 | 795 | 91.06% |
| AFRM240119C00025000 | 2023-05-26 3:10PM EDT | 25.00 | 1.62 | 1.56 | 1.60 | +0.09 | +5.88% | 12 | 2,506 | 89.94% |
| AFRM240119C00027500 | 2023-05-26 12:08PM EDT | 27.50 | 1.32 | 1.29 | 1.35 | -0.19 | -12.58% | 3 | 1,610 | 90.38% |
| AFRM240119C00030000 | 2023-05-26 3:32PM EDT | 30.00 | 1.10 | 1.05 | 1.13 | +0.03 | +2.80% | 5 | 4,155 | 90.23% |
| AFRM240119C00032500 | 2023-05-25 9:42AM EDT | 32.50 | 0.98 | 0.88 | 0.96 | 0.00 | - | 21 | 425 | 90.53% |
| AFRM240119C00035000 | 2023-05-26 9:57AM EDT | 35.00 | 0.75 | 0.76 | 0.83 | -0.02 | -2.60% | 104 | 1,491 | 91.21% |
| AFRM240119C00037500 | 2023-05-23 12:51PM EDT | 37.50 | 0.80 | 0.65 | 0.73 | 0.00 | - | 6 | 503 | 91.80% |
| AFRM240119C00040000 | 2023-05-26 10:52AM EDT | 40.00 | 0.60 | 0.56 | 0.64 | +0.01 | +1.69% | 20 | 2,879 | 92.29% |
| AFRM240119C00042500 | 2023-05-19 10:17AM EDT | 42.50 | 0.56 | 0.50 | 0.57 | 0.00 | - | 42 | 806 | 93.12% |
| AFRM240119C00045000 | 2023-05-26 9:38AM EDT | 45.00 | 0.48 | 0.44 | 0.51 | 0.00 | - | 2 | 2,486 | 93.75% |
| AFRM240119C00047500 | 2023-05-24 10:05AM EDT | 47.50 | 0.44 | 0.39 | 0.47 | 0.00 | - | 25 | 1,837 | 94.53% |
| AFRM240119C00050000 | 2023-05-26 3:00PM EDT | 50.00 | 0.40 | 0.35 | 0.43 | -0.01 | -2.44% | 1 | 4,268 | 95.31% |
| AFRM240119C00055000 | 2023-05-23 12:36PM EDT | 55.00 | 0.41 | 0.29 | 0.37 | 0.00 | - | 3 | 2,388 | 96.97% |
| AFRM240119C00060000 | 2023-05-26 3:54PM EDT | 60.00 | 0.30 | 0.25 | 0.31 | 0.00 | - | 21 | 1,434 | 98.24% |
| AFRM240119C00065000 | 2023-05-26 10:25AM EDT | 65.00 | 0.22 | 0.21 | 0.28 | 0.00 | - | 1 | 1,494 | 99.80% |
| AFRM240119C00070000 | 2023-05-25 3:47PM EDT | 70.00 | 0.20 | 0.19 | 0.24 | 0.00 | - | 2 | 1,519 | 100.98% |
| AFRM240119C00075000 | 2023-05-16 9:32AM EDT | 75.00 | 0.17 | 0.16 | 0.23 | 0.00 | - | 32 | 497 | 102.54% |
| AFRM240119C00080000 | 2023-05-24 10:59AM EDT | 80.00 | 0.19 | 0.15 | 0.21 | 0.00 | - | 10 | 1,865 | 104.20% |
| AFRM240119C00085000 | 2023-05-25 2:51PM EDT | 85.00 | 0.14 | 0.13 | 0.20 | 0.00 | - | 1 | 1,524 | 105.47% |
| AFRM240119C00090000 | 2023-05-10 9:53AM EDT | 90.00 | 0.11 | 0.12 | 0.18 | 0.00 | - | 4 | 996 | 106.45% |
| AFRM240119C00095000 | 2023-05-05 11:47AM EDT | 95.00 | 0.10 | 0.11 | 0.17 | 0.00 | - | 1 | 424 | 107.81% |
| AFRM240119C00100000 | 2023-05-22 3:54PM EDT | 100.00 | 0.16 | 0.10 | 0.16 | 0.00 | - | 11 | 2,181 | 108.79% |
| AFRM240119C00105000 | 2023-05-09 2:03PM EDT | 105.00 | 0.13 | 0.09 | 0.16 | 0.00 | - | 1 | 221 | 110.16% |
| AFRM240119C00110000 | 2023-05-19 10:31AM EDT | 110.00 | 0.13 | 0.09 | 0.15 | 0.00 | - | 1 | 122 | 111.52% |
| AFRM240119C00115000 | 2023-05-22 9:54AM EDT | 115.00 | 0.11 | 0.08 | 0.14 | 0.00 | - | 2 | 149 | 112.11% |
| AFRM240119C00120000 | 2023-05-23 12:12PM EDT | 120.00 | 0.15 | 0.08 | 0.14 | 0.00 | - | 1 | 2,964 | 113.67% |
| AFRM240119C00125000 | 2023-05-16 10:47AM EDT | 125.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 2 | 1,095 | 114.06% |
| AFRM240119C00130000 | 2023-05-19 3:27PM EDT | 130.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 17 | 225 | 115.63% |
| AFRM240119C00135000 | 2023-05-18 10:57AM EDT | 135.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 1 | 263 | 116.41% |
| AFRM240119C00140000 | 2023-05-05 10:40AM EDT | 140.00 | 0.07 | 0.06 | 0.12 | 0.00 | - | 1 | 740 | 116.99% |
| AFRM240119C00145000 | 2023-02-07 3:26PM EDT | 145.00 | 0.19 | 0.03 | 0.09 | 0.00 | - | 10 | 283 | 112.89% |
| AFRM240119C00150000 | 2023-05-10 10:42AM EDT | 150.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 3 | 1,549 | 117.97% |
| AFRM240119C00155000 | 2023-03-31 2:15PM EDT | 155.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 4 | 108 | 113.28% |
| AFRM240119C00160000 | 2023-05-22 3:56PM EDT | 160.00 | 0.06 | 0.04 | 0.11 | 0.00 | - | 4 | 234 | 119.53% |
| AFRM240119C00165000 | 2023-02-07 3:27PM EDT | 165.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | 11 | 71 | 114.06% |
| AFRM240119C00170000 | 2023-04-11 12:35PM EDT | 170.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 1 | 723 | 119.92% |
| AFRM240119C00175000 | 2023-03-09 2:42PM EDT | 175.00 | 0.04 | 0.06 | 0.09 | 0.00 | - | 2 | 1,235 | 123.05% |
| AFRM240119C00180000 | 2023-05-18 9:43AM EDT | 180.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 1 | 44 | 121.88% |
| AFRM240119C00185000 | 2023-05-05 9:43AM EDT | 185.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 2 | 105 | 123.05% |
| AFRM240119C00190000 | 2023-04-11 12:46PM EDT | 190.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 2 | 46 | 123.05% |
| AFRM240119C00195000 | 2023-05-01 10:53AM EDT | 195.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 20 | 1,228 | 125.00% |
| AFRM240119C00200000 | 2023-05-17 1:15PM EDT | 200.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 20 | 464 | 123.83% |
| AFRM240119C00210000 | 2023-05-03 12:32PM EDT | 210.00 | 0.03 | 0.03 | 0.09 | 0.00 | - | 1 | 92 | 126.56% |
| AFRM240119C00220000 | 2023-05-03 1:04PM EDT | 220.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 20 | 313 | 125.78% |
| AFRM240119C00230000 | 2023-04-11 12:37PM EDT | 230.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 10 | 79 | 126.17% |
| AFRM240119C00240000 | 2023-05-11 3:02PM EDT | 240.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 5 | 160 | 127.73% |
| AFRM240119C00250000 | 2023-05-23 10:07AM EDT | 250.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 28 | 174 | 128.91% |
| AFRM240119C00260000 | 2023-05-23 11:24AM EDT | 260.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 5 | 1,396 | 130.47% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240119P00002500 | 2023-05-26 11:32AM EDT | 2.50 | 0.10 | 0.08 | 0.14 | 0.00 | - | 1 | 6,797 | 129.30% |
| AFRM240119P00005000 | 2023-05-26 11:32AM EDT | 5.00 | 0.45 | 0.40 | 0.47 | -0.03 | -6.25% | 1 | 3,993 | 111.91% |
| AFRM240119P00007500 | 2023-05-26 12:49PM EDT | 7.50 | 1.07 | 0.99 | 1.07 | -0.05 | -4.46% | 1 | 6,687 | 102.64% |
| AFRM240119P00010000 | 2023-05-26 2:42PM EDT | 10.00 | 1.85 | 1.84 | 1.92 | -0.13 | -6.57% | 4 | 3,839 | 95.41% |
| AFRM240119P00012500 | 2023-05-26 2:16PM EDT | 12.50 | 3.02 | 2.97 | 3.10 | -0.04 | -1.31% | 3 | 5,335 | 90.77% |
| AFRM240119P00015000 | 2023-05-26 2:16PM EDT | 15.00 | 4.45 | 4.35 | 4.50 | -0.19 | -4.09% | 3 | 4,015 | 86.57% |
| AFRM240119P00017500 | 2023-05-26 10:00AM EDT | 17.50 | 6.15 | 6.00 | 6.15 | +0.37 | +6.40% | 3 | 2,901 | 83.84% |
| AFRM240119P00020000 | 2023-05-24 9:33AM EDT | 20.00 | 7.85 | 7.80 | 8.00 | 0.00 | - | 10 | 2,679 | 81.25% |
| AFRM240119P00022500 | 2023-05-18 9:33AM EDT | 22.50 | 10.30 | 9.80 | 9.95 | 0.00 | - | 25 | 1,175 | 78.81% |
| AFRM240119P00025000 | 2023-05-22 3:56PM EDT | 25.00 | 11.75 | 11.90 | 12.10 | 0.00 | - | 2 | 2,465 | 77.30% |
| AFRM240119P00027500 | 2023-05-04 2:30PM EDT | 27.50 | 18.60 | 14.10 | 14.35 | 0.00 | - | 5 | 340 | 76.12% |
| AFRM240119P00030000 | 2023-05-15 9:33AM EDT | 30.00 | 18.20 | 16.40 | 16.60 | 0.00 | - | 2 | 1,499 | 74.41% |
| AFRM240119P00032500 | 2023-05-04 1:48PM EDT | 32.50 | 23.50 | 18.65 | 18.95 | 0.00 | - | 18 | 395 | 71.39% |
| AFRM240119P00035000 | 2023-05-19 12:42PM EDT | 35.00 | 21.40 | 21.05 | 21.30 | 0.00 | - | 15 | 1,046 | 69.43% |
| AFRM240119P00037500 | 2023-05-12 3:09PM EDT | 37.50 | 25.60 | 23.45 | 23.75 | 0.00 | - | 1 | 426 | 68.46% |
| AFRM240119P00040000 | 2023-04-10 12:52PM EDT | 40.00 | 29.42 | 27.60 | 28.00 | 0.00 | - | 25 | 36 | 129.83% |
| AFRM240119P00042500 | 2023-03-28 11:30AM EDT | 42.50 | 32.65 | 32.10 | 32.55 | 0.00 | - | 12 | 0 | 180.42% |
| AFRM240119P00045000 | 2023-04-17 1:17PM EDT | 45.00 | 33.58 | 31.65 | 32.05 | 0.00 | - | 4 | 15 | 110.64% |
| AFRM240119P00047500 | 2023-02-16 1:19PM EDT | 47.50 | 33.85 | 37.90 | 38.35 | 0.00 | - | 103 | 0 | 205.27% |
| AFRM240119P00050000 | 2023-03-14 11:16AM EDT | 50.00 | 39.90 | 38.40 | 38.55 | 0.00 | - | 52 | 0 | 160.06% |
| AFRM240119P00055000 | 2023-02-08 4:19PM EDT | 55.00 | 39.05 | 44.35 | 44.90 | 0.00 | - | 42 | 1 | 192.04% |
| AFRM240119P00060000 | 2023-03-27 11:55AM EDT | 60.00 | 50.00 | 49.75 | 50.50 | 0.00 | - | 1 | 0 | 208.37% |
| AFRM240119P00065000 | 2023-02-06 12:46PM EDT | 65.00 | 47.70 | 52.45 | 53.15 | 0.00 | - | 35 | 0 | 158.74% |
| AFRM240119P00070000 | 2023-02-08 3:45PM EDT | 70.00 | 53.85 | 59.30 | 60.00 | 0.00 | - | 200 | 0 | 206.74% |
| AFRM240119P00075000 | 2023-02-21 10:50AM EDT | 75.00 | 62.43 | 63.85 | 64.80 | 0.00 | - | 2 | 0 | 203.32% |
| AFRM240119P00080000 | 2023-05-25 12:58PM EDT | 80.00 | 66.30 | 65.55 | 66.30 | 0.00 | - | 1 | 233 | 75.00% |
| AFRM240119P00085000 | 2023-02-02 4:41PM EDT | 85.00 | 64.15 | 70.80 | 71.95 | 0.00 | - | 75 | 0 | 125.10% |
| AFRM240119P00090000 | 2023-04-24 1:43PM EDT | 90.00 | 79.47 | 75.30 | 76.10 | 0.00 | - | 2 | 0 | 109.96% |
| AFRM240119P00095000 | 2022-10-11 1:16PM EDT | 95.00 | 75.45 | 79.95 | 80.85 | 0.00 | - | 9 | 0 | 0.00% |
| AFRM240119P00100000 | 2023-03-13 3:19PM EDT | 100.00 | 89.75 | 88.65 | 89.60 | 0.00 | - | 1 | 0 | 214.33% |
| AFRM240119P00105000 | 2022-12-22 2:02PM EDT | 105.00 | 96.30 | 90.05 | 91.30 | 0.00 | - | 2 | 0 | 130.86% |
| AFRM240119P00110000 | 2022-12-30 1:28PM EDT | 110.00 | 100.57 | 92.95 | 94.55 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240119P00115000 | 2022-08-18 9:40AM EDT | 115.00 | 80.05 | 91.80 | 92.95 | 0.00 | - | 2 | 31 | 0.00% |
| AFRM240119P00120000 | 2023-01-18 4:21PM EDT | 120.00 | 106.80 | 106.40 | 107.60 | 0.00 | - | 235 | 0 | 166.99% |
| AFRM240119P00125000 | 2023-02-03 2:52PM EDT | 125.00 | 106.20 | 110.90 | 111.95 | 0.00 | - | 2 | 0 | 145.51% |
| AFRM240119P00130000 | 2023-02-03 4:23PM EDT | 130.00 | 111.72 | 115.90 | 116.90 | 0.00 | - | 5 | 0 | 146.00% |
| AFRM240119P00135000 | 2022-06-29 10:07AM EDT | 135.00 | 115.40 | 107.00 | 109.40 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00140000 | 2023-01-27 2:09PM EDT | 140.00 | 124.21 | 126.15 | 128.50 | 0.00 | - | 1 | 0 | 184.86% |
| AFRM240119P00145000 | 2022-05-13 3:21PM EDT | 145.00 | 121.41 | 123.55 | 125.90 | 0.00 | - | 2 | 17 | 0.00% |
| AFRM240119P00150000 | 2022-08-18 9:48AM EDT | 150.00 | 114.50 | 126.15 | 129.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00155000 | 2022-08-11 9:30AM EDT | 155.00 | 117.10 | 127.35 | 130.45 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00160000 | 2022-06-07 9:36AM EDT | 160.00 | 137.60 | 136.00 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00165000 | 2022-08-11 9:30AM EDT | 165.00 | 126.95 | 137.50 | 140.40 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00170000 | 2022-05-11 10:38AM EDT | 170.00 | 153.00 | 148.30 | 150.95 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00175000 | 2022-05-26 10:51AM EDT | 175.00 | 148.85 | 149.80 | 153.60 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00180000 | 2022-05-26 2:43PM EDT | 180.00 | 152.25 | 154.70 | 158.65 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00185000 | 2022-01-05 3:59PM EDT | 185.00 | 114.00 | 125.55 | 128.65 | 0.00 | - | 1 | 2 | 0.00% |
| AFRM240119P00190000 | 2022-04-22 12:43PM EDT | 190.00 | 159.37 | 163.50 | 167.10 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00200000 | 2022-05-27 9:58AM EDT | 200.00 | 170.70 | 174.55 | 178.85 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00230000 | 2022-01-14 2:55PM EDT | 230.00 | 164.19 | 182.55 | 185.25 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00240000 | 2022-05-27 2:03PM EDT | 240.00 | 210.35 | 214.05 | 219.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00250000 | 2022-02-18 2:57PM EDT | 250.00 | 212.83 | 207.00 | 212.00 | 0.00 | - | 25 | 29 | 0.00% |
| AFRM240119P00260000 | 2023-04-03 11:25AM EDT | 260.00 | 249.00 | 250.00 | 251.00 | 0.00 | - | 1 | 0 | 292.14% |
© 2023 Yahoo. All rights reserved.