Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240719C00015000 | 2024-06-17 10:11AM EDT | 15.00 | 15.38 | 15.15 | 15.75 | +0.58 | +3.92% | 1 | 11 | 50.00% |
| AFRM240719C00017500 | 2024-06-11 1:25PM EDT | 17.50 | 15.40 | 12.70 | 13.30 | 0.00 | - | 8 | 10 | 91.41% |
| AFRM240719C00020000 | 2024-06-14 11:04AM EDT | 20.00 | 12.61 | 10.40 | 10.70 | 0.00 | - | 4 | 207 | 80.86% |
| AFRM240719C00022500 | 2024-06-14 3:09PM EDT | 22.50 | 8.73 | 7.90 | 8.30 | 0.00 | - | 1 | 33 | 66.80% |
| AFRM240719C00025000 | 2024-06-14 3:40PM EDT | 25.00 | 6.05 | 5.80 | 6.15 | -0.60 | -9.02% | 1 | 514 | 69.14% |
| AFRM240719C00027500 | 2024-06-17 10:12AM EDT | 27.50 | 4.15 | 3.90 | 4.15 | -0.35 | -7.78% | 1 | 1,030 | 64.89% |
| AFRM240719C00030000 | 2024-06-17 1:34PM EDT | 30.00 | 2.49 | 2.46 | 2.56 | -0.51 | -17.00% | 440 | 1,727 | 62.94% |
| AFRM240719C00032500 | 2024-06-17 1:34PM EDT | 32.50 | 1.51 | 1.49 | 1.52 | -0.49 | -24.50% | 547 | 2,750 | 63.48% |
| AFRM240719C00035000 | 2024-06-17 1:19PM EDT | 35.00 | 0.88 | 0.85 | 0.90 | -0.32 | -26.67% | 468 | 3,301 | 64.50% |
| AFRM240719C00037500 | 2024-06-17 1:32PM EDT | 37.50 | 0.51 | 0.48 | 0.53 | -0.24 | -32.00% | 543 | 2,320 | 65.92% |
| AFRM240719C00040000 | 2024-06-17 1:32PM EDT | 40.00 | 0.31 | 0.30 | 0.32 | -0.17 | -34.69% | 458 | 4,131 | 68.56% |
| AFRM240719C00042500 | 2024-06-17 1:19PM EDT | 42.50 | 0.19 | 0.18 | 0.21 | -0.15 | -44.12% | 480 | 1,531 | 71.09% |
| AFRM240719C00045000 | 2024-06-17 1:23PM EDT | 45.00 | 0.12 | 0.12 | 0.15 | -0.10 | -45.45% | 341 | 5,254 | 74.41% |
| AFRM240719C00047500 | 2024-06-17 1:10PM EDT | 47.50 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 16 | 1,785 | 78.13% |
| AFRM240719C00050000 | 2024-06-17 1:31PM EDT | 50.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 550 | 19,263 | 82.23% |
| AFRM240719C00052500 | 2024-06-17 11:20AM EDT | 52.50 | 0.04 | 0.04 | 0.10 | -0.06 | -60.00% | 8 | 595 | 86.72% |
| AFRM240719C00055000 | 2024-06-17 1:36PM EDT | 55.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 37 | 832 | 89.84% |
| AFRM240719C00060000 | 2024-06-17 1:06PM EDT | 60.00 | 0.02 | 0.02 | 0.08 | -0.03 | -60.00% | 3 | 1,551 | 99.22% |
| AFRM240719C00065000 | 2024-06-13 10:04AM EDT | 65.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 21 | 651 | 103.91% |
| AFRM240719C00070000 | 2024-06-17 12:45PM EDT | 70.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 423 | 314 | 118.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240719P00015000 | 2024-06-12 12:41PM EDT | 15.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 60 | 13 | 133.20% |
| AFRM240719P00017500 | 2024-06-17 9:30AM EDT | 17.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 109 | 215 | 88.28% |
| AFRM240719P00020000 | 2024-06-17 10:38AM EDT | 20.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 1 | 2,266 | 78.13% |
| AFRM240719P00022500 | 2024-06-17 12:14PM EDT | 22.50 | 0.18 | 0.15 | 0.20 | 0.00 | - | 10 | 1,680 | 69.14% |
| AFRM240719P00025000 | 2024-06-17 1:05PM EDT | 25.00 | 0.48 | 0.41 | 0.48 | +0.03 | +6.67% | 56 | 4,560 | 65.23% |
| AFRM240719P00027500 | 2024-06-17 1:07PM EDT | 27.50 | 1.10 | 0.99 | 1.05 | +0.07 | +6.80% | 85 | 3,409 | 63.04% |
| AFRM240719P00030000 | 2024-06-17 1:00PM EDT | 30.00 | 2.21 | 2.01 | 2.06 | +0.24 | +12.18% | 95 | 3,110 | 62.21% |
| AFRM240719P00032500 | 2024-06-17 12:32PM EDT | 32.50 | 3.65 | 3.50 | 3.60 | +0.25 | +7.35% | 90 | 1,784 | 63.28% |
| AFRM240719P00035000 | 2024-06-17 11:49AM EDT | 35.00 | 5.55 | 5.20 | 5.45 | +0.43 | +8.40% | 6 | 2,203 | 61.13% |
| AFRM240719P00037500 | 2024-06-17 10:12AM EDT | 37.50 | 7.50 | 7.50 | 7.65 | +0.52 | +7.45% | 1 | 549 | 66.80% |
| AFRM240719P00040000 | 2024-06-14 3:02PM EDT | 40.00 | 9.47 | 9.70 | 10.15 | 0.00 | - | 3 | 627 | 72.07% |
| AFRM240719P00042500 | 2024-06-13 9:46AM EDT | 42.50 | 7.30 | 12.05 | 12.55 | 0.00 | - | 5 | 524 | 75.10% |
| AFRM240719P00045000 | 2024-06-12 3:04PM EDT | 45.00 | 9.65 | 14.45 | 15.00 | 0.00 | - | 7 | 254 | 78.32% |
| AFRM240719P00047500 | 2024-06-07 1:10PM EDT | 47.50 | 17.20 | 15.90 | 17.45 | 0.00 | - | 1 | 44 | 103.22% |
| AFRM240719P00050000 | 2024-06-13 3:48PM EDT | 50.00 | 16.35 | 19.40 | 19.90 | 0.00 | - | 2 | 245 | 85.16% |
| AFRM240719P00052500 | 2024-06-12 11:21AM EDT | 52.50 | 15.85 | 21.80 | 22.40 | 0.00 | - | 22 | 11 | 82.81% |
| AFRM240719P00055000 | 2024-06-12 10:16AM EDT | 55.00 | 16.70 | 23.50 | 24.90 | 0.00 | - | 1 | 0 | 123.05% |
| AFRM240719P00060000 | 2024-05-14 10:43AM EDT | 60.00 | 26.20 | 24.75 | 25.75 | 0.00 | - | 1 | 3 | 0.00% |
| AFRM240719P00065000 | 2024-05-08 3:15PM EDT | 65.00 | 35.05 | 34.15 | 35.60 | 0.00 | - | 100 | 0 | 145.70% |
| AFRM240719P00070000 | 2024-02-15 12:46PM EDT | 70.00 | 29.70 | 36.50 | 36.85 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.