Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240816C00017500 | 2024-06-03 3:50PM EDT | 17.50 | 12.08 | 12.55 | 12.95 | 0.00 | - | 1 | 16 | 82.81% |
| AFRM240816C00020000 | 2024-06-06 3:13PM EDT | 20.00 | 11.50 | 10.40 | 10.55 | 0.00 | - | 4 | 24 | 79.98% |
| AFRM240816C00022500 | 2024-06-13 10:11AM EDT | 22.50 | 13.20 | 8.30 | 8.90 | 0.00 | - | 1 | 143 | 85.55% |
| AFRM240816C00025000 | 2024-06-17 11:05AM EDT | 25.00 | 6.75 | 6.35 | 6.45 | -0.87 | -11.42% | 5 | 262 | 73.00% |
| AFRM240816C00027500 | 2024-06-17 10:48AM EDT | 27.50 | 4.90 | 4.75 | 4.85 | -0.50 | -9.26% | 8 | 293 | 71.88% |
| AFRM240816C00030000 | 2024-06-17 11:58AM EDT | 30.00 | 3.50 | 3.45 | 3.55 | -0.67 | -16.07% | 52 | 630 | 71.00% |
| AFRM240816C00032500 | 2024-06-17 12:22PM EDT | 32.50 | 2.48 | 2.48 | 2.50 | -0.62 | -20.00% | 357 | 2,559 | 70.31% |
| AFRM240816C00035000 | 2024-06-17 12:19PM EDT | 35.00 | 1.74 | 1.71 | 1.77 | -0.47 | -21.27% | 237 | 1,929 | 69.97% |
| AFRM240816C00037500 | 2024-06-17 11:58AM EDT | 37.50 | 1.23 | 1.20 | 1.22 | -0.27 | -18.00% | 26 | 2,420 | 70.07% |
| AFRM240816C00040000 | 2024-06-17 12:21PM EDT | 40.00 | 0.83 | 0.82 | 0.86 | -0.32 | -27.83% | 446 | 1,753 | 70.41% |
| AFRM240816C00042500 | 2024-06-17 11:59AM EDT | 42.50 | 0.57 | 0.56 | 0.59 | -0.25 | -30.49% | 7 | 541 | 70.56% |
| AFRM240816C00045000 | 2024-06-17 12:19PM EDT | 45.00 | 0.40 | 0.40 | 0.43 | -0.20 | -33.90% | 14 | 2,476 | 71.73% |
| AFRM240816C00047500 | 2024-06-14 10:05AM EDT | 47.50 | 0.54 | 0.27 | 0.30 | 0.00 | - | 20 | 881 | 71.97% |
| AFRM240816C00050000 | 2024-06-17 12:18PM EDT | 50.00 | 0.20 | 0.19 | 0.22 | -0.15 | -42.86% | 12 | 1,932 | 72.85% |
| AFRM240816C00052500 | 2024-06-17 10:07AM EDT | 52.50 | 0.20 | 0.15 | 0.19 | -0.22 | -52.38% | 2 | 629 | 75.39% |
| AFRM240816C00055000 | 2024-06-14 11:55AM EDT | 55.00 | 0.24 | 0.08 | 0.19 | 0.00 | - | 1 | 575 | 77.15% |
| AFRM240816C00057500 | 2024-06-14 12:09PM EDT | 57.50 | 0.17 | 0.05 | 0.16 | 0.00 | - | 7 | 104 | 78.32% |
| AFRM240816C00060000 | 2024-06-17 9:59AM EDT | 60.00 | 0.12 | 0.03 | 0.14 | -0.08 | -40.00% | 1 | 177 | 79.88% |
| AFRM240816C00065000 | 2024-06-17 9:31AM EDT | 65.00 | 0.01 | 0.01 | 0.11 | -0.09 | -90.00% | 4 | 1,407 | 83.20% |
| AFRM240816C00070000 | 2024-06-14 3:56PM EDT | 70.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 44 | 403 | 83.98% |
| AFRM240816C00075000 | 2024-06-17 11:24AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 185 | 3,820 | 86.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240816P00015000 | 2024-06-14 3:33PM EDT | 15.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 3 | 3 | 85.55% |
| AFRM240816P00017500 | 2024-06-13 2:28PM EDT | 17.50 | 0.09 | 0.07 | 0.19 | 0.00 | - | 2 | 312 | 77.73% |
| AFRM240816P00020000 | 2024-06-14 10:56AM EDT | 20.00 | 0.27 | 0.27 | 0.33 | 0.00 | - | 36 | 1,105 | 73.83% |
| AFRM240816P00022500 | 2024-06-14 3:00PM EDT | 22.50 | 0.60 | 0.61 | 0.71 | 0.00 | - | 50 | 1,186 | 72.36% |
| AFRM240816P00025000 | 2024-06-17 11:49AM EDT | 25.00 | 1.17 | 1.18 | 1.23 | +0.09 | +8.33% | 402 | 4,125 | 69.53% |
| AFRM240816P00027500 | 2024-06-17 11:36AM EDT | 27.50 | 1.99 | 2.02 | 2.11 | +0.10 | +5.29% | 115 | 1,048 | 68.16% |
| AFRM240816P00030000 | 2024-06-17 11:03AM EDT | 30.00 | 3.10 | 3.15 | 3.25 | +0.19 | +6.53% | 556 | 1,856 | 66.26% |
| AFRM240816P00032500 | 2024-06-17 11:18AM EDT | 32.50 | 4.55 | 4.65 | 4.75 | +0.05 | +1.11% | 10 | 1,649 | 65.82% |
| AFRM240816P00035000 | 2024-06-17 12:19PM EDT | 35.00 | 6.43 | 6.40 | 6.50 | +0.30 | +4.89% | 42 | 687 | 65.09% |
| AFRM240816P00037500 | 2024-06-14 12:04PM EDT | 37.50 | 7.50 | 8.35 | 8.45 | 0.00 | - | 3 | 1,091 | 63.97% |
| AFRM240816P00040000 | 2024-06-14 3:21PM EDT | 40.00 | 10.40 | 10.45 | 11.05 | 0.00 | - | 4 | 739 | 69.82% |
| AFRM240816P00042500 | 2024-06-17 11:40AM EDT | 42.50 | 12.55 | 12.70 | 12.85 | +3.60 | +40.22% | 1 | 274 | 61.52% |
| AFRM240816P00045000 | 2024-06-12 1:54PM EDT | 45.00 | 9.86 | 15.00 | 15.25 | 0.00 | - | 3 | 257 | 60.55% |
| AFRM240816P00047500 | 2024-06-12 3:51PM EDT | 47.50 | 17.20 | 17.50 | 17.75 | +4.71 | +37.71% | 1 | 346 | 66.60% |
| AFRM240816P00050000 | 2024-06-11 9:30AM EDT | 50.00 | 17.17 | 19.90 | 20.15 | 0.00 | - | 8 | 151 | 63.67% |
| AFRM240816P00052500 | 2024-04-05 9:30AM EDT | 52.50 | 22.22 | 18.30 | 19.15 | 0.00 | - | 4 | 47 | 0.00% |
| AFRM240816P00055000 | 2024-06-14 10:17AM EDT | 55.00 | 22.90 | 24.30 | 25.75 | 0.00 | - | 3 | 29 | 73.05% |
| 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 | 29.35 | 30.35 | 0.00 | - | 63 | 0 | 105.76% |
| 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 | 140.14% |
© 2024 Yahoo. All rights reserved.