Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240705C00025000 | 2024-06-07 3:21PM EDT | 25.00 | 5.65 | 5.45 | 7.50 | 0.00 | - | 10 | 10 | 110.84% |
| AFRM240705C00026000 | 2024-06-14 1:32PM EDT | 26.00 | 5.50 | 4.85 | 5.00 | 0.00 | - | 5 | 9 | 64.84% |
| AFRM240705C00028000 | 2024-06-14 3:29PM EDT | 28.00 | 3.64 | 3.20 | 3.70 | 0.00 | - | 3 | 9 | 68.75% |
| AFRM240705C00029000 | 2024-06-14 2:38PM EDT | 29.00 | 2.80 | 2.53 | 2.67 | 0.00 | - | 22 | 39 | 60.79% |
| AFRM240705C00030000 | 2024-06-17 1:52PM EDT | 30.00 | 1.90 | 1.96 | 2.07 | -0.57 | -23.08% | 27 | 40 | 60.64% |
| AFRM240705C00031000 | 2024-06-17 2:00PM EDT | 31.00 | 1.53 | 1.51 | 1.59 | -0.36 | -19.05% | 233 | 72 | 61.43% |
| AFRM240705C00032000 | 2024-06-17 1:46PM EDT | 32.00 | 1.12 | 1.12 | 1.17 | -0.40 | -26.32% | 62 | 357 | 61.04% |
| AFRM240705C00033000 | 2024-06-17 1:26PM EDT | 33.00 | 0.78 | 0.83 | 0.89 | -0.36 | -31.58% | 1,946 | 1,565 | 62.11% |
| AFRM240705C00034000 | 2024-06-17 1:52PM EDT | 34.00 | 0.61 | 0.60 | 0.65 | -0.23 | -27.38% | 85 | 156 | 62.50% |
| AFRM240705C00035000 | 2024-06-17 1:16PM EDT | 35.00 | 0.36 | 0.43 | 0.47 | -0.29 | -44.62% | 104 | 1,727 | 62.89% |
| AFRM240705C00036000 | 2024-06-17 1:48PM EDT | 36.00 | 0.32 | 0.30 | 0.35 | -0.19 | -37.25% | 30 | 550 | 63.67% |
| AFRM240705C00037000 | 2024-06-17 10:41AM EDT | 37.00 | 0.22 | 0.22 | 0.26 | -0.13 | -37.14% | 4 | 334 | 64.84% |
| AFRM240705C00038000 | 2024-06-17 12:40PM EDT | 38.00 | 0.15 | 0.17 | 0.20 | -0.13 | -46.43% | 52 | 93 | 66.80% |
| AFRM240705C00039000 | 2024-06-17 12:39PM EDT | 39.00 | 0.11 | 0.12 | 0.17 | -0.15 | -57.69% | 43 | 229 | 68.75% |
| AFRM240705C00040000 | 2024-06-17 1:57PM EDT | 40.00 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 93 | 391 | 70.70% |
| AFRM240705C00041000 | 2024-06-17 12:00PM EDT | 41.00 | 0.04 | 0.05 | 0.11 | -0.22 | -84.62% | 3 | 74 | 70.70% |
| AFRM240705C00042000 | 2024-06-17 12:00PM EDT | 42.00 | 0.06 | 0.02 | 0.10 | -0.07 | -53.85% | 5 | 33 | 71.48% |
| AFRM240705C00043000 | 2024-06-17 12:56PM EDT | 43.00 | 0.06 | 0.01 | 0.10 | -0.04 | -40.00% | 8 | 9 | 75.00% |
| AFRM240705C00044000 | 2024-06-14 10:04AM EDT | 44.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 5 | 27 | 77.73% |
| AFRM240705C00045000 | 2024-06-14 11:47AM EDT | 45.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 150 | 381 | 80.47% |
| AFRM240705C00046000 | 2024-06-14 1:41PM EDT | 46.00 | 0.04 | 0.01 | 0.09 | -0.05 | -55.56% | 1 | 9 | 85.55% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240705P00021000 | 2024-05-24 11:40AM EDT | 21.00 | 0.17 | 0.01 | 0.08 | 0.00 | - | 1 | 2 | 84.38% |
| AFRM240705P00022000 | 2024-06-14 2:51PM EDT | 22.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 10 | 30 | 76.56% |
| AFRM240705P00023000 | 2024-06-14 12:27PM EDT | 23.00 | 0.09 | 0.03 | 0.11 | 0.00 | - | 4 | 68 | 71.88% |
| AFRM240705P00024000 | 2024-06-17 12:38PM EDT | 24.00 | 0.08 | 0.05 | 0.13 | -0.02 | -20.00% | 3 | 251 | 66.02% |
| AFRM240705P00025000 | 2024-06-14 12:58PM EDT | 25.00 | 0.18 | 0.12 | 0.16 | 0.00 | - | 2 | 247 | 62.89% |
| AFRM240705P00026000 | 2024-06-17 10:48AM EDT | 26.00 | 0.28 | 0.21 | 0.25 | -0.04 | -12.50% | 6 | 129 | 61.13% |
| AFRM240705P00027000 | 2024-06-17 1:37PM EDT | 27.00 | 0.43 | 0.35 | 0.38 | -0.06 | -12.24% | 22 | 135 | 59.28% |
| AFRM240705P00028000 | 2024-06-17 12:40PM EDT | 28.00 | 0.72 | 0.56 | 0.60 | -0.02 | -2.70% | 1 | 91 | 58.50% |
| AFRM240705P00029000 | 2024-06-17 12:48PM EDT | 29.00 | 1.15 | 0.87 | 0.97 | +0.17 | +17.35% | 27 | 44 | 59.38% |
| AFRM240705P00030000 | 2024-06-17 12:22PM EDT | 30.00 | 1.58 | 1.25 | 1.40 | +0.31 | +24.41% | 61 | 193 | 58.98% |
| AFRM240705P00031000 | 2024-06-17 12:12PM EDT | 31.00 | 2.36 | 1.80 | 1.92 | +0.47 | +24.87% | 3 | 115 | 59.81% |
| AFRM240705P00032000 | 2024-06-17 11:52AM EDT | 32.00 | 2.83 | 2.39 | 2.51 | +0.39 | +15.98% | 14 | 53 | 59.18% |
| AFRM240705P00033000 | 2024-06-17 10:21AM EDT | 33.00 | 3.55 | 3.05 | 3.20 | +0.40 | +12.70% | 7 | 133 | 58.55% |
| AFRM240705P00034000 | 2024-06-17 11:52AM EDT | 34.00 | 4.38 | 3.50 | 4.00 | +0.88 | +25.14% | 1 | 23 | 51.66% |
| AFRM240705P00035000 | 2024-06-14 3:20PM EDT | 35.00 | 5.05 | 4.20 | 4.85 | +0.32 | +6.77% | 1 | 41 | 65.23% |
| AFRM240705P00036000 | 2024-06-14 1:51PM EDT | 36.00 | 5.30 | 5.45 | 5.75 | 0.00 | - | 1 | 12 | 58.50% |
| AFRM240705P00037000 | 2024-06-14 10:44AM EDT | 37.00 | 5.40 | 6.35 | 6.65 | 0.00 | - | 21 | 29 | 57.13% |
| AFRM240705P00038000 | 2024-06-17 11:55AM EDT | 38.00 | 8.10 | 7.35 | 7.90 | +3.10 | +62.00% | 5 | 30 | 73.54% |
| AFRM240705P00039000 | 2024-06-13 3:53PM EDT | 39.00 | 6.00 | 7.25 | 8.70 | 0.00 | - | 5 | 12 | 85.16% |
| AFRM240705P00040000 | 2024-06-12 10:33AM EDT | 40.00 | 4.10 | 9.10 | 9.95 | 0.00 | - | - | 1 | 76.76% |
| AFRM240705P00043000 | 2024-06-12 3:04PM EDT | 43.00 | 7.55 | 12.05 | 12.80 | 0.00 | - | - | 1 | 77.93% |
| AFRM240705P00045000 | 2024-06-12 10:17AM EDT | 45.00 | 7.10 | 14.15 | 14.90 | 0.00 | - | - | 1 | 101.17% |
© 2024 Yahoo. All rights reserved.