Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240816C00015000 | 2024-06-21 10:02AM EDT | 15.00 | 15.41 | 14.00 | 17.25 | 0.00 | - | 4 | 4 | 139.36% |
| AFRM240816C00017500 | 2024-06-03 3:50PM EDT | 17.50 | 12.08 | 11.00 | 14.80 | 0.00 | - | 1 | 16 | 94.14% |
| AFRM240816C00020000 | 2024-06-28 12:19PM EDT | 20.00 | 10.14 | 10.30 | 10.60 | -3.46 | -25.44% | 4 | 24 | 78.52% |
| AFRM240816C00022500 | 2024-06-28 12:01PM EDT | 22.50 | 8.60 | 7.80 | 8.95 | -1.10 | -11.34% | 1 | 169 | 81.69% |
| AFRM240816C00025000 | 2024-06-28 3:03PM EDT | 25.00 | 6.00 | 6.05 | 7.25 | -0.75 | -11.11% | 1 | 398 | 85.74% |
| AFRM240816C00027500 | 2024-06-28 3:55PM EDT | 27.50 | 4.40 | 4.35 | 5.00 | -0.75 | -14.56% | 44 | 438 | 74.61% |
| AFRM240816C00030000 | 2024-06-28 3:50PM EDT | 30.00 | 3.05 | 2.80 | 3.05 | -0.25 | -7.58% | 389 | 838 | 64.21% |
| AFRM240816C00032500 | 2024-06-28 3:53PM EDT | 32.50 | 2.02 | 2.00 | 2.05 | -0.18 | -8.18% | 729 | 3,184 | 66.36% |
| AFRM240816C00035000 | 2024-06-28 3:55PM EDT | 35.00 | 1.32 | 1.30 | 1.33 | -0.15 | -10.20% | 875 | 3,875 | 66.31% |
| AFRM240816C00037500 | 2024-06-28 3:50PM EDT | 37.50 | 0.84 | 0.82 | 0.87 | -0.10 | -10.64% | 241 | 2,621 | 66.70% |
| AFRM240816C00040000 | 2024-06-28 3:53PM EDT | 40.00 | 0.53 | 0.51 | 0.56 | -0.09 | -14.52% | 112 | 2,691 | 66.99% |
| AFRM240816C00042500 | 2024-06-28 3:42PM EDT | 42.50 | 0.32 | 0.32 | 0.36 | -0.08 | -20.00% | 38 | 2,083 | 67.58% |
| AFRM240816C00045000 | 2024-06-28 2:54PM EDT | 45.00 | 0.21 | 0.20 | 0.24 | -0.06 | -22.22% | 175 | 3,697 | 68.56% |
| AFRM240816C00047500 | 2024-06-28 2:30PM EDT | 47.50 | 0.14 | 0.13 | 0.16 | -0.12 | -46.15% | 1 | 864 | 69.53% |
| AFRM240816C00050000 | 2024-06-28 3:49PM EDT | 50.00 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 165 | 2,852 | 70.90% |
| AFRM240816C00052500 | 2024-06-27 11:14AM EDT | 52.50 | 0.09 | 0.05 | 0.12 | 0.00 | - | 2 | 628 | 74.41% |
| AFRM240816C00055000 | 2024-06-28 2:54PM EDT | 55.00 | 0.05 | 0.03 | 0.10 | -0.04 | -44.44% | 70 | 541 | 76.17% |
| AFRM240816C00057500 | 2024-06-28 12:45PM EDT | 57.50 | 0.05 | 0.02 | 0.09 | -0.02 | -28.57% | 60 | 112 | 78.91% |
| AFRM240816C00060000 | 2024-06-26 2:10PM EDT | 60.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 28 | 196 | 81.25% |
| AFRM240816C00065000 | 2024-06-25 3:59PM EDT | 65.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 1,406 | 87.50% |
| AFRM240816C00070000 | 2024-06-28 12:41PM EDT | 70.00 | 0.04 | 0.00 | 0.12 | +0.02 | +100.00% | 2 | 459 | 99.61% |
| AFRM240816C00075000 | 2024-06-28 2:55PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 3,743 | 103.91% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240816P00015000 | 2024-06-24 3:01PM EDT | 15.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 68 | 105.86% |
| AFRM240816P00017500 | 2024-06-28 3:49PM EDT | 17.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 20 | 315 | 71.48% |
| AFRM240816P00020000 | 2024-06-28 10:26AM EDT | 20.00 | 0.12 | 0.11 | 0.19 | -0.01 | -7.69% | 32 | 1,433 | 70.70% |
| AFRM240816P00022500 | 2024-06-28 3:30PM EDT | 22.50 | 0.39 | 0.34 | 0.38 | +0.05 | +14.71% | 10 | 1,197 | 67.19% |
| AFRM240816P00025000 | 2024-06-28 3:56PM EDT | 25.00 | 0.79 | 0.77 | 0.79 | -0.01 | -1.25% | 110 | 4,051 | 64.65% |
| AFRM240816P00027500 | 2024-06-28 3:43PM EDT | 27.50 | 1.59 | 1.48 | 1.52 | +0.09 | +6.00% | 351 | 1,366 | 62.70% |
| AFRM240816P00030000 | 2024-06-28 3:53PM EDT | 30.00 | 2.66 | 2.57 | 2.63 | +0.07 | +2.70% | 93 | 2,673 | 61.57% |
| AFRM240816P00032500 | 2024-06-28 2:06PM EDT | 32.50 | 4.22 | 4.05 | 4.15 | +0.27 | +6.84% | 51 | 1,774 | 61.43% |
| AFRM240816P00035000 | 2024-06-28 3:55PM EDT | 35.00 | 5.92 | 5.80 | 6.40 | +0.17 | +2.96% | 6 | 824 | 66.21% |
| AFRM240816P00037500 | 2024-06-28 10:51AM EDT | 37.50 | 7.08 | 7.80 | 8.05 | +0.98 | +16.07% | 14 | 1,103 | 60.06% |
| AFRM240816P00040000 | 2024-06-28 2:04PM EDT | 40.00 | 10.27 | 10.00 | 10.50 | +0.67 | +6.98% | 2 | 722 | 64.06% |
| AFRM240816P00042500 | 2024-06-26 11:03AM EDT | 42.50 | 10.80 | 11.50 | 12.70 | 0.00 | - | 2 | 276 | 71.00% |
| AFRM240816P00045000 | 2024-06-25 1:42PM EDT | 45.00 | 12.29 | 14.70 | 15.00 | 0.00 | - | 2 | 259 | 54.30% |
| AFRM240816P00047500 | 2024-06-24 3:25PM EDT | 47.50 | 13.75 | 16.20 | 17.50 | 0.00 | - | 2 | 347 | 74.71% |
| AFRM240816P00050000 | 2024-06-27 10:51AM EDT | 50.00 | 19.20 | 17.90 | 21.95 | 0.00 | - | 1 | 148 | 74.61% |
| AFRM240816P00052500 | 2024-04-05 9:30AM EDT | 52.50 | 22.22 | 18.30 | 19.15 | 0.00 | - | 4 | 47 | 0.00% |
| AFRM240816P00055000 | 2024-06-24 2:55PM EDT | 55.00 | 21.40 | 22.90 | 25.50 | 0.00 | - | 20 | 0 | 120.41% |
| AFRM240816P00057500 | 2024-02-15 2:40PM EDT | 57.50 | 19.95 | 24.50 | 25.75 | 0.00 | - | 1 | 34 | 0.00% |
| AFRM240816P00060000 | 2024-05-22 2:42PM EDT | 60.00 | 29.61 | 28.35 | 31.65 | 0.00 | - | 63 | 0 | 102.54% |
| AFRM240816P00065000 | 2023-12-27 11:18AM EDT | 65.00 | 22.55 | 26.25 | 27.20 | 0.00 | - | - | 2 | 0.00% |
| AFRM240816P00070000 | 2024-02-09 10:31AM EDT | 70.00 | 27.05 | 31.60 | 33.60 | 0.00 | - | 30 | 11 | 0.00% |
| AFRM240816P00075000 | 2024-05-08 3:15PM EDT | 75.00 | 45.05 | 44.15 | 45.55 | 0.00 | - | 10 | 0 | 106.25% |
© 2024 Yahoo. All rights reserved.