Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240712C00020000 | 2024-06-21 10:03AM EDT | 20.00 | 10.08 | 8.15 | 12.15 | 0.00 | - | 2 | 2 | 295.31% |
| AFRM240712C00023000 | 2024-06-17 1:13PM EDT | 23.00 | 7.45 | 6.00 | 9.10 | 0.00 | - | - | 1 | 116.60% |
| AFRM240712C00028000 | 2024-06-28 11:55AM EDT | 28.00 | 3.19 | 2.69 | 2.87 | -0.16 | -4.78% | 1 | 64 | 61.91% |
| AFRM240712C00029000 | 2024-06-28 3:53PM EDT | 29.00 | 2.08 | 2.00 | 2.32 | -0.62 | -22.96% | 17 | 60 | 63.87% |
| AFRM240712C00030000 | 2024-06-28 3:50PM EDT | 30.00 | 1.50 | 1.44 | 1.75 | -0.24 | -13.79% | 199 | 109 | 63.28% |
| AFRM240712C00031000 | 2024-06-28 3:35PM EDT | 31.00 | 1.09 | 1.02 | 1.09 | -0.24 | -18.05% | 340 | 292 | 59.18% |
| AFRM240712C00032000 | 2024-06-28 3:59PM EDT | 32.00 | 0.77 | 0.72 | 0.77 | -0.12 | -13.48% | 390 | 174 | 60.55% |
| AFRM240712C00033000 | 2024-06-28 3:05PM EDT | 33.00 | 0.46 | 0.47 | 0.53 | -0.38 | -45.24% | 51 | 499 | 60.84% |
| AFRM240712C00034000 | 2024-06-28 3:39PM EDT | 34.00 | 0.32 | 0.33 | 0.36 | -0.18 | -36.00% | 99 | 773 | 62.31% |
| AFRM240712C00035000 | 2024-06-28 2:54PM EDT | 35.00 | 0.22 | 0.22 | 0.25 | -0.09 | -29.03% | 960 | 1,105 | 63.48% |
| AFRM240712C00036000 | 2024-06-28 3:45PM EDT | 36.00 | 0.14 | 0.15 | 0.18 | -0.13 | -48.15% | 125 | 210 | 65.43% |
| AFRM240712C00037000 | 2024-06-28 10:17AM EDT | 37.00 | 0.14 | 0.10 | 0.13 | -0.07 | -33.33% | 7 | 201 | 66.80% |
| AFRM240712C00038000 | 2024-06-28 12:37PM EDT | 38.00 | 0.10 | 0.07 | 0.11 | -0.02 | -16.67% | 15 | 382 | 69.92% |
| AFRM240712C00039000 | 2024-06-28 3:05PM EDT | 39.00 | 0.06 | 0.03 | 0.10 | -0.04 | -40.00% | 32 | 967 | 71.48% |
| AFRM240712C00040000 | 2024-06-28 3:09PM EDT | 40.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 323 | 691 | 77.34% |
| AFRM240712C00041000 | 2024-06-26 9:46AM EDT | 41.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 5 | 536 | 77.73% |
| AFRM240712C00042000 | 2024-06-28 2:27PM EDT | 42.00 | 0.05 | 0.02 | 0.07 | -0.07 | -58.33% | 1 | 405 | 82.81% |
| AFRM240712C00043000 | 2024-06-28 12:07PM EDT | 43.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 2 | 31 | 85.94% |
| AFRM240712C00044000 | 2024-06-28 10:50AM EDT | 44.00 | 0.05 | 0.01 | 0.05 | -0.12 | -70.59% | 7 | 79 | 87.50% |
| AFRM240712C00045000 | 2024-06-28 11:23AM EDT | 45.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 131 | 1,271 | 93.75% |
| AFRM240712C00046000 | 2024-06-28 1:53PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 17 | 84.38% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240712P00019000 | 2024-06-14 10:16AM EDT | 19.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 137.11% |
| AFRM240712P00020000 | 2024-06-21 3:50PM EDT | 20.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 25 | 93.75% |
| AFRM240712P00021000 | 2024-06-13 10:21AM EDT | 21.00 | 0.04 | 0.01 | 1.90 | 0.00 | - | 4 | 34 | 202.05% |
| AFRM240712P00022000 | 2024-06-24 1:05PM EDT | 22.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 68 | 78.91% |
| AFRM240712P00023000 | 2024-06-28 12:21PM EDT | 23.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 30 | 99 | 72.66% |
| AFRM240712P00024000 | 2024-06-28 10:53AM EDT | 24.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 102 | 546 | 66.80% |
| AFRM240712P00025000 | 2024-06-28 12:18PM EDT | 25.00 | 0.14 | 0.07 | 0.11 | +0.05 | +55.56% | 5 | 445 | 62.70% |
| AFRM240712P00026000 | 2024-06-28 3:31PM EDT | 26.00 | 0.20 | 0.15 | 0.18 | +0.08 | +66.67% | 4 | 101 | 60.74% |
| AFRM240712P00027000 | 2024-06-28 2:30PM EDT | 27.00 | 0.32 | 0.27 | 0.30 | +0.08 | +33.33% | 48 | 369 | 58.69% |
| AFRM240712P00028000 | 2024-06-28 3:43PM EDT | 28.00 | 0.52 | 0.48 | 0.54 | +0.10 | +23.81% | 41 | 147 | 58.69% |
| AFRM240712P00029000 | 2024-06-28 3:26PM EDT | 29.00 | 0.95 | 0.78 | 0.84 | +0.16 | +20.25% | 45 | 732 | 57.42% |
| AFRM240712P00030000 | 2024-06-28 3:39PM EDT | 30.00 | 1.32 | 1.21 | 1.31 | +0.09 | +7.32% | 90 | 764 | 57.96% |
| AFRM240712P00031000 | 2024-06-28 3:26PM EDT | 31.00 | 2.04 | 1.62 | 1.88 | +0.44 | +27.50% | 61 | 160 | 55.13% |
| AFRM240712P00032000 | 2024-06-28 12:21PM EDT | 32.00 | 2.89 | 2.24 | 2.73 | +0.56 | +24.03% | 32 | 778 | 58.20% |
| AFRM240712P00033000 | 2024-06-28 3:17PM EDT | 33.00 | 3.50 | 3.00 | 3.50 | +0.40 | +12.90% | 58 | 56 | 58.69% |
| AFRM240712P00034000 | 2024-06-28 2:02PM EDT | 34.00 | 4.25 | 4.00 | 4.25 | +1.26 | +42.14% | 1 | 90 | 61.62% |
| AFRM240712P00035000 | 2024-06-27 12:47PM EDT | 35.00 | 4.40 | 4.90 | 5.10 | +0.26 | +6.28% | 2 | 168 | 61.52% |
| AFRM240712P00036000 | 2024-06-28 12:26PM EDT | 36.00 | 6.20 | 5.80 | 7.10 | +2.10 | +51.22% | 2 | 28 | 100.49% |
| AFRM240712P00037000 | 2024-06-24 2:56PM EDT | 37.00 | 4.32 | 6.75 | 6.95 | 0.00 | - | 3 | 12 | 58.59% |
| AFRM240712P00038000 | 2024-06-13 10:46AM EDT | 38.00 | 4.35 | 6.00 | 9.95 | 0.00 | - | 13 | 5 | 81.84% |
| AFRM240712P00040000 | 2024-06-12 12:14PM EDT | 40.00 | 5.33 | 7.90 | 11.90 | 0.00 | - | - | 2 | 85.16% |
© 2024 Yahoo. All rights reserved.