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 | 2023-05-08 2:09PM EDT | 2.50 | 8.99 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 2023-06-01 2:05PM EDT | 7.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM230609C00007500 | 2023-06-05 9:49AM EDT | 7.50 | 8.35 | 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 | 2023-06-01 3:30PM EDT | 9.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 11 | 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 | 2023-06-05 1:19PM EDT | 10.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AFRM230609C00010500 | 2023-06-02 10:36AM EDT | 10.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM230609C00011000 | 2023-06-05 10:36AM EDT | 11.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 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 | 2023-06-05 3:31PM EDT | 12.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM230609C00012500 | 2023-06-05 3:46PM EDT | 12.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AFRM230609C00013000 | 2023-06-05 3:08PM EDT | 13.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| AFRM230609C00013500 | 2023-06-05 2:34PM EDT | 13.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AFRM230609C00014000 | 2023-06-05 3:26PM EDT | 14.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AFRM230609C00014500 | 2023-06-05 3:47PM EDT | 14.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| AFRM230609C00015000 | 2023-06-05 3:53PM EDT | 15.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.00% |
| AFRM230609C00015500 | 2023-06-05 3:56PM EDT | 15.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2,612 | 0 | 0.00% |
| AFRM230609C00016000 | 2023-06-05 3:58PM EDT | 16.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6,345 | 0 | 6.25% |
| AFRM230609C00016500 | 2023-06-05 3:59PM EDT | 16.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5,924 | 0 | 12.50% |
| AFRM230609C00017000 | 2023-06-05 3:59PM EDT | 17.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,807 | 0 | 25.00% |
| AFRM230609C00017500 | 2023-06-05 3:48PM EDT | 17.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 25.00% |
| AFRM230609C00018000 | 2023-06-05 3:51PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,049 | 0 | 50.00% |
| AFRM230609C00018500 | 2023-06-05 2:50PM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| AFRM230609C00019000 | 2023-06-05 3:42PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 50.00% |
| AFRM230609C00019500 | 2023-06-05 2:43PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| AFRM230609C00020000 | 2023-06-05 3:57PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,183 | 0 | 50.00% |
| AFRM230609C00020500 | 2023-06-05 3:42PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 967 | 0 | 50.00% |
| AFRM230609C00021000 | 2023-06-05 12:52PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| AFRM230609C00021500 | 2023-06-05 11:33AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| AFRM230609C00022000 | 2023-06-05 2:26PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| AFRM230609C00022500 | 2023-06-05 1:03PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AFRM230609C00023000 | 2023-06-05 1:13PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| AFRM230609C00023500 | 2023-06-05 9:41AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| AFRM230609C00024000 | 2023-06-05 9:48AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| AFRM230609C00024500 | 2023-06-02 11:16AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 2023-05-30 11:15AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 50.00% |
| 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 | 2023-06-02 3:33PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 50.00% |
| AFRM230609P00011000 | 2023-06-05 2:03PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 50.00% |
| AFRM230609P00011500 | 2023-06-05 3:57PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| AFRM230609P00012000 | 2023-06-05 12:21PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| AFRM230609P00012500 | 2023-06-05 3:55PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| AFRM230609P00013000 | 2023-06-05 3:45PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 50.00% |
| AFRM230609P00013500 | 2023-06-05 3:42PM EDT | 13.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 50.00% |
| AFRM230609P00014000 | 2023-06-05 3:57PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 25.00% |
| AFRM230609P00014500 | 2023-06-05 3:59PM EDT | 14.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,141 | 0 | 25.00% |
| AFRM230609P00015000 | 2023-06-05 3:57PM EDT | 15.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5,666 | 0 | 12.50% |
| AFRM230609P00015500 | 2023-06-05 3:44PM EDT | 15.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,301 | 0 | 1.56% |
| AFRM230609P00016000 | 2023-06-05 3:59PM EDT | 16.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2,787 | 0 | 0.00% |
| AFRM230609P00016500 | 2023-06-05 3:52PM EDT | 16.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 0.00% |
| AFRM230609P00017000 | 2023-06-05 1:53PM EDT | 17.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AFRM230609P00017500 | 2023-06-05 2:38PM EDT | 17.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AFRM230609P00018000 | 2023-06-05 12:37PM EDT | 18.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AFRM230609P00018500 | 2023-06-05 2:26PM EDT | 18.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AFRM230609P00019000 | 2023-06-05 2:26PM EDT | 19.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| AFRM230609P00019500 | 2023-05-31 10:01AM EDT | 19.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM230609P00020000 | 2023-06-05 2:52PM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM230609P00021500 | 2023-06-02 10:09AM EDT | 21.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM230609P00022000 | 2023-05-30 10:51AM EDT | 22.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM230609P00022500 | 2023-05-24 3:54PM EDT | 22.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM230609P00023000 | 2023-06-05 10:20AM EDT | 23.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.