Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,762.76 -1,246.29 (-1.95%) CMC Crypto 200
1,316.92 -79.62 (-5.70%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503C00045000 | 2024-04-26 1:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 2 | 64 | 104.69% |
| AFRM240510C00045000 | 2024-04-26 2:53PM EDT | 2024-05-10 | 0.51 | 0.52 | 0.58 | +0.16 | +45.71% | 261 | 246 | 128.32% |
| AFRM240517C00045000 | 2024-04-26 12:24PM EDT | 2024-05-17 | 0.70 | 0.69 | 0.75 | +0.22 | +45.83% | 23 | 1,662 | 113.77% |
| AFRM240524C00045000 | 2024-04-26 1:58PM EDT | 2024-05-24 | 0.89 | 0.83 | 0.93 | +0.31 | +53.45% | 41 | 68 | 105.18% |
| AFRM240531C00045000 | 2024-04-26 10:16AM EDT | 2024-05-31 | 0.96 | 0.99 | 1.08 | +0.27 | +39.13% | 3 | 33 | 99.46% |
| AFRM240621C00045000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 1.51 | 1.45 | 1.58 | +0.30 | +24.79% | 169 | 3,674 | 90.77% |
| AFRM240719C00045000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 2.18 | 2.13 | 2.28 | +0.58 | +36.25% | 37 | 599 | 86.96% |
| AFRM240816C00045000 | 2024-04-25 10:38AM EDT | 2024-08-16 | 2.07 | 2.81 | 2.91 | 0.00 | - | 21 | 543 | 85.16% |
| AFRM240920C00045000 | 2024-04-26 1:15PM EDT | 2024-09-20 | 4.00 | 3.40 | 4.05 | +0.50 | +14.29% | 1 | 625 | 85.21% |
| AFRM241018C00045000 | 2024-04-26 3:10PM EDT | 2024-10-18 | 4.50 | 4.45 | 4.60 | +0.50 | +12.50% | 11 | 79 | 87.04% |
| AFRM241115C00045000 | 2024-04-26 10:11AM EDT | 2024-11-15 | 5.22 | 5.35 | 5.50 | -0.28 | -5.09% | 5 | 180 | 89.99% |
| AFRM241220C00045000 | 2024-04-25 9:57AM EDT | 2024-12-20 | 4.85 | 5.95 | 6.05 | 0.00 | - | 3 | 182 | 88.50% |
| AFRM250117C00045000 | 2024-04-26 1:31PM EDT | 2025-01-17 | 6.50 | 6.40 | 6.50 | +0.73 | +12.65% | 6 | 701 | 87.67% |
| AFRM260116C00045000 | 2024-04-26 12:10PM EDT | 2026-01-16 | 11.60 | 11.40 | 11.75 | +1.70 | +17.17% | 2 | 325 | 86.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510P00045000 | 2024-04-22 12:51PM EDT | 2024-05-10 | 14.57 | 11.75 | 12.25 | 0.00 | - | 1 | 3 | 111.82% |
| AFRM240517P00045000 | 2024-04-26 11:58AM EDT | 2024-05-17 | 12.40 | 12.20 | 12.40 | -1.56 | -11.17% | 1 | 1,726 | 109.18% |
| AFRM240531P00045000 | 2024-04-19 2:15PM EDT | 2024-05-31 | 14.76 | 12.45 | 13.00 | 0.00 | - | 1 | 1 | 100.15% |
| AFRM240621P00045000 | 2024-04-26 3:16PM EDT | 2024-06-21 | 13.06 | 11.30 | 13.05 | -0.93 | -6.65% | 3 | 1,387 | 62.65% |
| AFRM240719P00045000 | 2024-04-24 12:28PM EDT | 2024-07-19 | 14.50 | 13.35 | 13.60 | 0.00 | - | 3 | 193 | 79.69% |
| AFRM240816P00045000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 15.85 | 13.90 | 14.10 | 0.00 | - | 2 | 253 | 77.25% |
| AFRM240920P00045000 | 2024-04-26 3:16PM EDT | 2024-09-20 | 14.95 | 14.80 | 15.05 | -0.65 | -4.17% | 1 | 165 | 79.37% |
| AFRM241018P00045000 | 2024-04-22 2:20PM EDT | 2024-10-18 | 16.10 | 15.20 | 15.40 | 0.00 | - | 1 | 1,000 | 77.05% |
| AFRM241115P00045000 | 2024-04-25 3:00PM EDT | 2024-11-15 | 16.95 | 15.95 | 16.10 | 0.00 | - | 12 | 80 | 79.08% |
| AFRM241220P00045000 | 2024-04-02 11:28AM EDT | 2024-12-20 | 17.10 | 16.40 | 16.60 | 0.00 | - | 40 | 96 | 77.54% |
| AFRM250117P00045000 | 2024-04-18 12:34PM EDT | 2025-01-17 | 17.72 | 16.70 | 16.90 | 0.00 | - | 2 | 184 | 76.03% |
| AFRM250321P00045000 | 2024-04-10 10:21AM EDT | 2025-03-21 | 17.90 | 17.00 | 18.25 | 0.00 | - | 15 | 19 | 74.94% |
| AFRM260116P00045000 | 2024-04-10 10:06AM EDT | 2026-01-16 | 20.85 | 20.20 | 20.60 | 0.00 | - | 4 | 20 | 70.09% |
© 2024 Yahoo. All rights reserved.