Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240920C00015000 | 2024-06-11 1:26PM EDT | 15.00 | 17.87 | 15.40 | 16.40 | 0.00 | - | 1 | 51 | 95.31% |
| AFRM240920C00017500 | 2024-06-17 1:18PM EDT | 17.50 | 13.50 | 13.70 | 15.10 | -2.75 | -16.92% | 1 | 31 | 101.56% |
| AFRM240920C00020000 | 2024-06-17 12:20PM EDT | 20.00 | 10.84 | 11.20 | 12.35 | -1.41 | -11.51% | 2 | 43 | 78.42% |
| AFRM240920C00022500 | 2024-06-13 9:34AM EDT | 22.50 | 15.20 | 9.90 | 10.80 | 0.00 | - | 1 | 141 | 91.02% |
| AFRM240920C00025000 | 2024-06-17 2:56PM EDT | 25.00 | 8.40 | 7.85 | 8.20 | -0.10 | -1.18% | 15 | 842 | 75.93% |
| AFRM240920C00027500 | 2024-06-17 11:12AM EDT | 27.50 | 6.31 | 6.60 | 6.70 | -2.74 | -30.28% | 3 | 649 | 77.93% |
| AFRM240920C00030000 | 2024-06-17 12:51PM EDT | 30.00 | 5.10 | 5.15 | 5.50 | -0.50 | -8.93% | 20 | 896 | 76.66% |
| AFRM240920C00032500 | 2024-06-17 2:54PM EDT | 32.50 | 4.50 | 4.30 | 4.40 | +0.05 | +1.12% | 116 | 888 | 77.73% |
| AFRM240920C00035000 | 2024-06-17 3:10PM EDT | 35.00 | 3.55 | 3.50 | 3.55 | 0.00 | - | 217 | 1,712 | 78.25% |
| AFRM240920C00037500 | 2024-06-17 2:36PM EDT | 37.50 | 2.74 | 2.77 | 2.83 | -0.09 | -3.18% | 813 | 1,962 | 77.86% |
| AFRM240920C00040000 | 2024-06-17 2:46PM EDT | 40.00 | 2.25 | 2.25 | 2.25 | -0.17 | -7.02% | 106 | 1,586 | 78.15% |
| AFRM240920C00042500 | 2024-06-17 2:48PM EDT | 42.50 | 1.80 | 1.80 | 1.84 | 0.00 | - | 174 | 1,097 | 78.66% |
| AFRM240920C00045000 | 2024-06-17 2:55PM EDT | 45.00 | 1.56 | 1.33 | 1.53 | +0.12 | +8.33% | 2 | 1,657 | 78.22% |
| AFRM240920C00047500 | 2024-06-17 1:18PM EDT | 47.50 | 0.99 | 1.14 | 1.24 | -0.25 | -20.16% | 15 | 690 | 79.39% |
| AFRM240920C00050000 | 2024-06-17 2:31PM EDT | 50.00 | 1.09 | 0.92 | 0.97 | +0.13 | +13.54% | 14 | 1,823 | 79.25% |
| AFRM240920C00052500 | 2024-06-17 2:45PM EDT | 52.50 | 0.82 | 0.75 | 0.79 | +0.03 | +3.80% | 17 | 1,551 | 79.69% |
| AFRM240920C00055000 | 2024-06-17 1:16PM EDT | 55.00 | 0.52 | 0.61 | 0.65 | -0.15 | -22.39% | 24 | 2,404 | 80.13% |
| AFRM240920C00057500 | 2024-06-17 12:14PM EDT | 57.50 | 0.41 | 0.49 | 0.53 | -0.54 | -56.84% | 1 | 588 | 80.27% |
| AFRM240920C00060000 | 2024-06-17 12:31PM EDT | 60.00 | 0.36 | 0.38 | 0.44 | -0.12 | -25.00% | 5 | 4,165 | 80.27% |
| AFRM240920C00065000 | 2024-06-17 2:29PM EDT | 65.00 | 0.32 | 0.24 | 0.30 | +0.02 | +6.67% | 13 | 162 | 80.47% |
| AFRM240920C00070000 | 2024-06-14 3:58PM EDT | 70.00 | 0.23 | 0.13 | 0.29 | 0.00 | - | 45 | 783 | 82.81% |
| AFRM240920C00075000 | 2024-06-17 11:24AM EDT | 75.00 | 0.15 | 0.08 | 0.25 | -0.16 | -51.61% | 192 | 1,166 | 84.96% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240920P00015000 | 2024-06-17 11:04AM EDT | 15.00 | 0.17 | 0.10 | 0.27 | +0.05 | +41.67% | 1 | 399 | 85.35% |
| AFRM240920P00017500 | 2024-06-17 2:57PM EDT | 17.50 | 0.38 | 0.37 | 0.40 | -0.02 | -5.00% | 56 | 401 | 82.23% |
| AFRM240920P00020000 | 2024-06-14 3:51PM EDT | 20.00 | 0.76 | 0.72 | 0.76 | 0.00 | - | 39 | 1,853 | 80.47% |
| AFRM240920P00022500 | 2024-06-17 10:16AM EDT | 22.50 | 1.33 | 1.26 | 1.33 | +0.02 | +1.53% | 20 | 2,228 | 79.49% |
| AFRM240920P00025000 | 2024-06-17 1:39PM EDT | 25.00 | 2.14 | 1.97 | 2.05 | +0.06 | +2.88% | 11 | 4,253 | 77.51% |
| AFRM240920P00027500 | 2024-06-17 9:31AM EDT | 27.50 | 3.00 | 2.93 | 3.05 | -0.10 | -3.23% | 2 | 3,206 | 76.71% |
| AFRM240920P00030000 | 2024-06-17 3:11PM EDT | 30.00 | 4.15 | 4.15 | 4.20 | -0.05 | -1.19% | 366 | 3,108 | 75.68% |
| AFRM240920P00032500 | 2024-06-17 2:50PM EDT | 32.50 | 5.55 | 5.55 | 5.65 | -0.12 | -2.12% | 12 | 697 | 75.24% |
| AFRM240920P00035000 | 2024-06-17 3:06PM EDT | 35.00 | 7.20 | 7.15 | 7.30 | 0.00 | - | 8 | 830 | 74.95% |
| AFRM240920P00037500 | 2024-06-17 2:44PM EDT | 37.50 | 8.95 | 8.95 | 9.25 | +2.20 | +32.59% | 5 | 1,228 | 76.07% |
| AFRM240920P00040000 | 2024-06-17 2:58PM EDT | 40.00 | 10.85 | 10.85 | 11.00 | +2.33 | +27.35% | 21 | 665 | 74.07% |
| AFRM240920P00042500 | 2024-06-17 1:16PM EDT | 42.50 | 13.39 | 12.80 | 13.30 | +2.89 | +27.52% | 4 | 185 | 75.29% |
| AFRM240920P00045000 | 2024-06-12 10:15AM EDT | 45.00 | 10.20 | 14.40 | 15.85 | 0.00 | - | 4 | 196 | 73.78% |
| AFRM240920P00047500 | 2024-05-31 11:33AM EDT | 47.50 | 19.00 | 17.05 | 17.45 | 0.00 | - | 1 | 266 | 71.14% |
| AFRM240920P00050000 | 2024-06-03 3:44PM EDT | 50.00 | 21.48 | 19.40 | 20.10 | 0.00 | - | 1 | 261 | 76.61% |
| AFRM240920P00052500 | 2024-05-29 1:08PM EDT | 52.50 | 23.73 | 21.80 | 23.85 | 0.00 | - | 1 | 93 | 95.56% |
| AFRM240920P00055000 | 2024-05-10 11:19AM EDT | 55.00 | 22.78 | 24.20 | 25.35 | 0.00 | - | 1 | 40 | 87.06% |
| AFRM240920P00057500 | 2024-03-28 3:23PM EDT | 57.50 | 23.35 | 25.15 | 25.65 | 0.00 | - | 2 | 56 | 0.00% |
| AFRM240920P00060000 | 2024-06-13 9:36AM EDT | 60.00 | 24.35 | 28.50 | 30.95 | 0.00 | - | 1 | 41 | 94.24% |
| AFRM240920P00065000 | 2024-02-09 11:00AM EDT | 65.00 | 24.30 | 28.90 | 29.60 | 0.00 | - | 1 | 1,018 | 0.00% |
| AFRM240920P00070000 | 2024-02-08 3:35PM EDT | 70.00 | 27.90 | 33.25 | 33.55 | 0.00 | - | - | 2 | 0.00% |
| AFRM240920P00075000 | 2024-05-02 10:26AM EDT | 75.00 | 42.00 | 44.90 | 46.60 | 0.00 | - | 3 | 1 | 141.80% |
© 2024 Yahoo. All rights reserved.