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 | 2023-06-09 10:34AM EDT | 2.50 | 16.50 | 15.35 | 15.50 | +0.55 | +3.45% | 2 | 1 | 2,225.00% |
| AFRM230609C00006000 | 2023-06-01 11:43AM EDT | 6.00 | 8.90 | 11.75 | 11.90 | 0.00 | - | 5 | 1 | 975.00% |
| AFRM230609C00006500 | 2023-06-01 11:12AM EDT | 6.50 | 8.20 | 11.30 | 11.40 | 0.00 | - | 8 | 2 | 993.75% |
| AFRM230609C00007000 | 2023-06-08 10:10AM EDT | 7.00 | 9.40 | 10.80 | 10.90 | 0.00 | - | 1 | 8 | 925.00% |
| AFRM230609C00007500 | 2023-06-08 12:47PM EDT | 7.50 | 10.40 | 10.25 | 10.50 | 0.00 | - | 6 | 8 | 921.88% |
| AFRM230609C00008000 | 2023-06-08 12:33PM EDT | 8.00 | 9.70 | 9.80 | 9.90 | 0.00 | - | 4 | 10 | 806.25% |
| AFRM230609C00008500 | 2023-06-09 10:56AM EDT | 8.50 | 9.85 | 9.35 | 9.40 | +0.05 | +0.51% | 4 | 21 | 800.00% |
| AFRM230609C00009000 | 2023-06-09 10:56AM EDT | 9.00 | 9.35 | 8.80 | 8.90 | +1.05 | +12.65% | 13 | 19 | 696.88% |
| AFRM230609C00009500 | 2023-06-09 9:39AM EDT | 9.50 | 9.15 | 8.30 | 8.40 | +0.80 | +9.58% | 3 | 59 | 650.00% |
| AFRM230609C00010000 | 2023-06-09 10:56AM EDT | 10.00 | 8.35 | 7.85 | 7.90 | +1.20 | +16.78% | 7 | 45 | 643.75% |
| AFRM230609C00010500 | 2023-06-08 12:50PM EDT | 10.50 | 7.30 | 7.35 | 7.50 | 0.00 | - | 14 | 26 | 662.50% |
| AFRM230609C00011000 | 2023-06-09 1:38PM EDT | 11.00 | 6.80 | 6.80 | 6.95 | -0.95 | -12.26% | 34 | 493 | 553.13% |
| AFRM230609C00011500 | 2023-06-08 9:59AM EDT | 11.50 | 5.05 | 6.35 | 6.40 | 0.00 | - | 4 | 5 | 509.38% |
| AFRM230609C00012000 | 2023-06-08 3:56PM EDT | 12.00 | 6.85 | 5.85 | 5.90 | 0.00 | - | 22 | 143 | 465.63% |
| AFRM230609C00012500 | 2023-06-09 11:15AM EDT | 12.50 | 5.72 | 5.30 | 5.40 | -0.56 | -8.92% | 8 | 427 | 393.75% |
| AFRM230609C00013000 | 2023-06-09 11:49AM EDT | 13.00 | 5.05 | 4.80 | 4.90 | -0.75 | -12.93% | 58 | 678 | 357.81% |
| AFRM230609C00013500 | 2023-06-09 1:42PM EDT | 13.50 | 4.31 | 4.35 | 4.45 | -0.94 | -17.90% | 50 | 423 | 371.88% |
| AFRM230609C00014000 | 2023-06-09 12:05PM EDT | 14.00 | 4.10 | 3.80 | 3.90 | -0.65 | -13.68% | 19 | 474 | 287.50% |
| AFRM230609C00014500 | 2023-06-09 12:06PM EDT | 14.50 | 3.63 | 3.30 | 3.40 | -0.77 | -17.50% | 221 | 754 | 251.56% |
| AFRM230609C00015000 | 2023-06-09 1:49PM EDT | 15.00 | 2.84 | 2.83 | 2.89 | -0.98 | -25.65% | 87 | 1,491 | 226.56% |
| AFRM230609C00015500 | 2023-06-09 1:49PM EDT | 15.50 | 2.34 | 2.35 | 2.40 | -1.08 | -31.58% | 115 | 1,523 | 203.13% |
| AFRM230609C00016000 | 2023-06-09 1:13PM EDT | 16.00 | 1.84 | 1.82 | 1.86 | -1.02 | -35.66% | 1,060 | 2,182 | 143.75% |
| AFRM230609C00016500 | 2023-06-09 1:57PM EDT | 16.50 | 1.36 | 1.30 | 1.38 | -0.98 | -41.88% | 303 | 2,085 | 110.94% |
| AFRM230609C00017000 | 2023-06-09 1:47PM EDT | 17.00 | 0.84 | 0.83 | 0.89 | -1.07 | -56.02% | 712 | 2,745 | 86.72% |
| AFRM230609C00017500 | 2023-06-09 1:56PM EDT | 17.50 | 0.40 | 0.36 | 0.39 | -1.02 | -71.83% | 561 | 1,416 | 52.34% |
| AFRM230609C00018000 | 2023-06-09 1:57PM EDT | 18.00 | 0.10 | 0.08 | 0.10 | -0.91 | -90.10% | 2,519 | 2,916 | 49.22% |
| AFRM230609C00018500 | 2023-06-09 2:00PM EDT | 18.50 | 0.02 | 0.02 | 0.03 | -0.66 | -97.06% | 4,180 | 2,397 | 57.81% |
| AFRM230609C00019000 | 2023-06-09 1:58PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.45 | -97.83% | 8,390 | 3,935 | 75.00% |
| AFRM230609C00019500 | 2023-06-09 1:25PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 5,268 | 2,390 | 81.25% |
| AFRM230609C00020000 | 2023-06-09 1:22PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 10,331 | 6,221 | 100.00% |
| AFRM230609C00020500 | 2023-06-09 11:17AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 1,510 | 1,074 | 118.75% |
| AFRM230609C00021000 | 2023-06-09 11:08AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 639 | 1,714 | 150.00% |
| AFRM230609C00021500 | 2023-06-09 10:21AM EDT | 21.50 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 73 | 1,429 | 168.75% |
| AFRM230609C00022000 | 2023-06-09 10:38AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 147 | 1,726 | 168.75% |
| AFRM230609C00022500 | 2023-06-09 10:21AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 401 | 306 | 187.50% |
| AFRM230609C00023000 | 2023-06-09 10:21AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 244 | 2,637 | 218.75% |
| AFRM230609C00023500 | 2023-06-09 10:00AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 381 | 212.50% |
| AFRM230609C00024000 | 2023-06-09 9:31AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 948 | 250.00% |
| AFRM230609C00024500 | 2023-06-08 3:53PM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 182 | 906 | 278.13% |
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 | 0.01 | 0.00 | - | 14 | 29 | 900.00% |
| AFRM230609P00005500 | 2023-05-11 10:32AM EDT | 5.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 950.00% |
| AFRM230609P00006000 | 2023-05-31 11:51AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 144 | 850.00% |
| AFRM230609P00006500 | 2023-06-06 9:43AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 35 | 775.00% |
| AFRM230609P00007000 | 2023-05-22 12:30PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 262 | 725.00% |
| AFRM230609P00007500 | 2023-05-30 11:15AM EDT | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 299 | 625.00% |
| AFRM230609P00008000 | 2023-05-31 11:51AM EDT | 8.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 352 | 625.00% |
| AFRM230609P00008500 | 2023-05-24 3:50PM EDT | 8.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 245 | 587.50% |
| AFRM230609P00009000 | 2023-06-05 9:52AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 865 | 500.00% |
| AFRM230609P00009500 | 2023-06-01 2:43PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 630 | 475.00% |
| AFRM230609P00010000 | 2023-06-08 9:56AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 335 | 425.00% |
| AFRM230609P00010500 | 2023-06-07 11:05AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 573 | 387.50% |
| AFRM230609P00011000 | 2023-06-08 12:40PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,133 | 362.50% |
| AFRM230609P00011500 | 2023-06-08 10:12AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 898 | 337.50% |
| AFRM230609P00012000 | 2023-06-08 11:05AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 538 | 300.00% |
| AFRM230609P00012500 | 2023-06-08 11:56AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 806 | 275.00% |
| AFRM230609P00013000 | 2023-06-08 3:40PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 1,150 | 250.00% |
| AFRM230609P00013500 | 2023-06-09 12:43PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 1,263 | 225.00% |
| AFRM230609P00014000 | 2023-06-09 1:26PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 2,175 | 193.75% |
| AFRM230609P00014500 | 2023-06-09 11:00AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 3,022 | 168.75% |
| AFRM230609P00015000 | 2023-06-09 12:20PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 249 | 5,741 | 143.75% |
| AFRM230609P00015500 | 2023-06-09 1:57PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 2,262 | 118.75% |
| AFRM230609P00016000 | 2023-06-09 12:27PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 425 | 3,219 | 93.75% |
| AFRM230609P00016500 | 2023-06-09 12:39PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 3,786 | 71.88% |
| AFRM230609P00017000 | 2023-06-09 1:46PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 700 | 3,295 | 53.13% |
| AFRM230609P00017500 | 2023-06-09 1:57PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2,572 | 2,658 | 34.38% |
| AFRM230609P00018000 | 2023-06-09 1:56PM EDT | 18.00 | 0.23 | 0.23 | 0.24 | +0.07 | +43.75% | 7,465 | 1,584 | 28.91% |
| AFRM230609P00018500 | 2023-06-09 1:54PM EDT | 18.50 | 0.65 | 0.66 | 0.70 | +0.32 | +96.97% | 3,492 | 1,800 | 0.00% |
| AFRM230609P00019000 | 2023-06-09 1:56PM EDT | 19.00 | 1.16 | 1.14 | 1.19 | +0.56 | +93.33% | 2,008 | 886 | 0.00% |
| AFRM230609P00019500 | 2023-06-09 12:50PM EDT | 19.50 | 1.56 | 1.61 | 1.69 | +0.62 | +65.96% | 1,861 | 840 | 0.00% |
| AFRM230609P00020000 | 2023-06-09 1:19PM EDT | 20.00 | 2.16 | 2.14 | 2.17 | +0.80 | +58.82% | 552 | 198 | 0.00% |
| AFRM230609P00021500 | 2023-06-08 3:30PM EDT | 21.50 | 2.70 | 3.60 | 3.65 | 0.00 | - | 3 | 6 | 0.00% |
| AFRM230609P00022000 | 2023-06-09 10:47AM EDT | 22.00 | 3.45 | 4.10 | 4.15 | +0.19 | +5.83% | 12 | 14 | 0.00% |
| AFRM230609P00022500 | 2023-06-07 12:24PM EDT | 22.50 | 5.10 | 4.60 | 4.70 | 0.00 | - | 17 | 0 | 0.00% |
| AFRM230609P00023000 | 2023-06-09 12:30PM EDT | 23.00 | 5.10 | 5.05 | 5.20 | +0.95 | +22.89% | 1 | 20 | 0.00% |
© 2023 Yahoo. All rights reserved.