Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240920C00015000 | 2024-06-21 2:57PM EDT | 15.00 | 14.95 | 15.30 | 16.50 | 0.00 | - | 11 | 57 | 122.27% |
| AFRM240920C00017500 | 2024-06-24 12:52PM EDT | 17.50 | 15.65 | 13.10 | 13.35 | 0.00 | - | 5 | 31 | 91.80% |
| AFRM240920C00020000 | 2024-06-28 3:57PM EDT | 20.00 | 11.10 | 10.95 | 11.50 | -0.80 | -6.72% | 11 | 67 | 92.29% |
| AFRM240920C00022500 | 2024-06-26 10:16AM EDT | 22.50 | 10.90 | 8.95 | 10.30 | 0.00 | - | 5 | 703 | 97.12% |
| AFRM240920C00025000 | 2024-06-28 12:55PM EDT | 25.00 | 7.00 | 7.20 | 7.35 | -0.85 | -10.83% | 1 | 876 | 79.49% |
| AFRM240920C00027500 | 2024-06-28 3:39PM EDT | 27.50 | 5.55 | 5.70 | 5.85 | -1.20 | -17.78% | 6 | 653 | 78.08% |
| AFRM240920C00030000 | 2024-06-28 3:50PM EDT | 30.00 | 4.50 | 4.45 | 4.55 | -0.29 | -6.05% | 139 | 2,055 | 76.71% |
| AFRM240920C00032500 | 2024-06-28 3:55PM EDT | 32.50 | 3.50 | 3.45 | 3.55 | -0.10 | -2.78% | 321 | 1,394 | 76.34% |
| AFRM240920C00035000 | 2024-06-28 3:40PM EDT | 35.00 | 2.63 | 2.66 | 2.71 | -0.27 | -9.31% | 269 | 1,880 | 75.81% |
| AFRM240920C00037500 | 2024-06-28 1:12PM EDT | 37.50 | 1.98 | 1.99 | 2.10 | -0.15 | -7.04% | 56 | 1,805 | 75.44% |
| AFRM240920C00040000 | 2024-06-28 3:16PM EDT | 40.00 | 1.46 | 1.49 | 1.60 | -0.19 | -11.52% | 191 | 4,062 | 75.05% |
| AFRM240920C00042500 | 2024-06-28 2:37PM EDT | 42.50 | 1.21 | 1.18 | 1.23 | -0.11 | -8.33% | 30 | 1,139 | 75.78% |
| AFRM240920C00045000 | 2024-06-28 3:38PM EDT | 45.00 | 0.89 | 0.89 | 0.94 | -0.19 | -17.59% | 78 | 1,803 | 75.73% |
| AFRM240920C00047500 | 2024-06-27 12:29PM EDT | 47.50 | 0.86 | 0.68 | 0.73 | 0.00 | - | 10 | 705 | 76.03% |
| AFRM240920C00050000 | 2024-06-28 3:40PM EDT | 50.00 | 0.53 | 0.51 | 0.56 | -0.13 | -19.70% | 1,812 | 1,808 | 76.03% |
| AFRM240920C00052500 | 2024-06-28 2:33PM EDT | 52.50 | 0.41 | 0.39 | 0.44 | -0.02 | -4.65% | 3 | 1,705 | 76.37% |
| AFRM240920C00055000 | 2024-06-28 3:36PM EDT | 55.00 | 0.32 | 0.30 | 0.35 | -0.10 | -23.81% | 28 | 2,686 | 76.86% |
| AFRM240920C00057500 | 2024-06-26 3:00PM EDT | 57.50 | 0.34 | 0.23 | 0.28 | 0.00 | - | 5 | 589 | 77.25% |
| AFRM240920C00060000 | 2024-06-28 9:57AM EDT | 60.00 | 0.23 | 0.17 | 0.25 | 0.00 | - | 1 | 5,018 | 78.32% |
| AFRM240920C00065000 | 2024-06-26 3:17PM EDT | 65.00 | 0.17 | 0.11 | 0.21 | -0.03 | -15.00% | 1 | 579 | 81.45% |
| AFRM240920C00070000 | 2024-06-28 12:12PM EDT | 70.00 | 0.09 | 0.07 | 0.15 | -0.01 | -10.00% | 12 | 899 | 82.62% |
| AFRM240920C00075000 | 2024-06-26 10:34AM EDT | 75.00 | 0.09 | 0.04 | 0.14 | 0.00 | - | 24 | 1,202 | 85.55% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240920P00015000 | 2024-06-28 1:57PM EDT | 15.00 | 0.13 | 0.05 | 0.18 | +0.03 | +30.00% | 51 | 429 | 80.86% |
| AFRM240920P00017500 | 2024-06-28 11:50AM EDT | 17.50 | 0.22 | 0.24 | 0.30 | -0.01 | -4.35% | 1 | 424 | 77.73% |
| AFRM240920P00020000 | 2024-06-28 2:00PM EDT | 20.00 | 0.59 | 0.54 | 0.58 | +0.04 | +7.27% | 266 | 2,507 | 75.49% |
| AFRM240920P00022500 | 2024-06-28 2:13PM EDT | 22.50 | 1.06 | 1.00 | 1.06 | +0.04 | +3.92% | 2 | 2,262 | 73.58% |
| AFRM240920P00025000 | 2024-06-28 3:26PM EDT | 25.00 | 1.85 | 1.73 | 1.84 | +0.14 | +8.19% | 20 | 4,263 | 73.29% |
| AFRM240920P00027500 | 2024-06-28 3:31PM EDT | 27.50 | 2.87 | 2.69 | 2.73 | +0.23 | +8.71% | 109 | 3,214 | 71.34% |
| AFRM240920P00030000 | 2024-06-28 2:43PM EDT | 30.00 | 3.95 | 3.90 | 4.00 | +0.10 | +2.60% | 241 | 3,358 | 70.70% |
| AFRM240920P00032500 | 2024-06-28 12:01PM EDT | 32.50 | 5.20 | 5.35 | 5.45 | -0.05 | -0.95% | 6 | 1,124 | 69.60% |
| AFRM240920P00035000 | 2024-06-26 11:48AM EDT | 35.00 | 6.00 | 7.05 | 7.15 | 0.00 | - | 41 | 861 | 69.14% |
| AFRM240920P00037500 | 2024-06-28 10:18AM EDT | 37.50 | 8.55 | 8.85 | 10.00 | +0.05 | +0.59% | 23 | 1,278 | 77.15% |
| AFRM240920P00040000 | 2024-06-28 1:05PM EDT | 40.00 | 11.15 | 10.35 | 12.00 | +1.85 | +19.89% | 500 | 667 | 71.73% |
| AFRM240920P00042500 | 2024-06-26 9:47AM EDT | 42.50 | 11.80 | 12.60 | 13.90 | 0.00 | - | 4 | 186 | 69.97% |
| AFRM240920P00045000 | 2024-06-26 10:43AM EDT | 45.00 | 13.90 | 15.20 | 16.25 | 0.00 | - | 1 | 196 | 76.27% |
| AFRM240920P00047500 | 2024-06-27 2:00PM EDT | 47.50 | 16.99 | 17.50 | 17.75 | 0.00 | - | 11 | 277 | 63.09% |
| AFRM240920P00050000 | 2024-06-28 10:00AM EDT | 50.00 | 18.95 | 19.85 | 20.15 | +0.40 | +2.16% | 1 | 269 | 61.91% |
| AFRM240920P00052500 | 2024-05-29 1:08PM EDT | 52.50 | 23.73 | 22.55 | 22.75 | 0.00 | - | 1 | 93 | 74.07% |
| AFRM240920P00055000 | 2024-06-25 11:22AM EDT | 55.00 | 22.36 | 24.65 | 25.05 | 0.00 | - | 4 | 40 | 57.81% |
| AFRM240920P00057500 | 2024-03-28 3:23PM EDT | 57.50 | 23.35 | 25.15 | 25.65 | 0.00 | - | 2 | 56 | 0.00% |
| AFRM240920P00060000 | 2024-06-26 9:38AM EDT | 60.00 | 27.56 | 28.65 | 31.30 | 0.00 | - | 2 | 8 | 76.66% |
| 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 | 131.25% |
© 2024 Yahoo. All rights reserved.