Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241018C00015000 | 2024-06-26 2:27PM EDT | 15.00 | 16.95 | 15.45 | 16.30 | 0.00 | - | 4 | 22 | 104.79% |
| AFRM241018C00017500 | 2024-06-13 12:39PM EDT | 17.50 | 18.11 | 13.30 | 13.60 | 0.00 | - | 1 | 29 | 88.57% |
| AFRM241018C00020000 | 2024-06-27 9:51AM EDT | 20.00 | 11.95 | 11.25 | 12.15 | 0.00 | - | 7 | 8 | 92.97% |
| AFRM241018C00022500 | 2024-05-31 10:34AM EDT | 22.50 | 9.10 | 9.35 | 9.55 | 0.00 | - | 88 | 93 | 80.27% |
| AFRM241018C00025000 | 2024-06-28 12:03PM EDT | 25.00 | 7.50 | 7.00 | 8.20 | -1.38 | -15.54% | 239 | 1,352 | 74.95% |
| AFRM241018C00027500 | 2024-06-28 12:04PM EDT | 27.50 | 6.47 | 6.20 | 6.40 | -1.23 | -15.97% | 5 | 292 | 76.27% |
| AFRM241018C00030000 | 2024-06-28 3:49PM EDT | 30.00 | 5.00 | 5.00 | 5.15 | -0.38 | -7.06% | 48 | 982 | 75.22% |
| AFRM241018C00032500 | 2024-06-28 3:02PM EDT | 32.50 | 3.90 | 4.00 | 4.10 | -0.45 | -10.34% | 376 | 469 | 74.34% |
| AFRM241018C00035000 | 2024-06-28 3:08PM EDT | 35.00 | 3.10 | 3.20 | 3.30 | -0.26 | -7.74% | 32 | 675 | 74.27% |
| AFRM241018C00037500 | 2024-06-28 1:01PM EDT | 37.50 | 2.42 | 2.38 | 2.65 | -0.54 | -18.24% | 2 | 382 | 72.88% |
| AFRM241018C00040000 | 2024-06-28 2:56PM EDT | 40.00 | 2.00 | 2.05 | 2.12 | -0.14 | -6.54% | 15 | 529 | 74.34% |
| AFRM241018C00042500 | 2024-06-28 12:32PM EDT | 42.50 | 1.60 | 1.61 | 1.72 | -0.24 | -13.04% | 8 | 4,708 | 74.37% |
| AFRM241018C00045000 | 2024-06-28 10:23AM EDT | 45.00 | 1.45 | 1.27 | 1.38 | +0.03 | +2.11% | 4 | 597 | 74.29% |
| AFRM241018C00047500 | 2024-06-28 1:14PM EDT | 47.50 | 1.03 | 1.00 | 1.13 | -0.09 | -8.04% | 1 | 467 | 74.51% |
| AFRM241018C00050000 | 2024-06-28 2:51PM EDT | 50.00 | 0.83 | 0.78 | 0.91 | -0.04 | -4.60% | 439 | 1,451 | 74.37% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241018P00015000 | 2024-06-26 2:05PM EDT | 15.00 | 0.17 | 0.08 | 0.30 | 0.00 | - | 51 | 57 | 77.15% |
| AFRM241018P00017500 | 2024-06-28 1:21PM EDT | 17.50 | 0.43 | 0.38 | 0.43 | +0.06 | +16.22% | 2 | 651 | 74.51% |
| AFRM241018P00020000 | 2024-06-27 10:39AM EDT | 20.00 | 0.74 | 0.74 | 0.82 | 0.00 | - | 2 | 243 | 72.80% |
| AFRM241018P00022500 | 2024-06-28 1:25PM EDT | 22.50 | 1.37 | 1.33 | 1.38 | +0.13 | +10.48% | 18 | 1,300 | 71.53% |
| AFRM241018P00025000 | 2024-06-28 3:16PM EDT | 25.00 | 2.18 | 2.10 | 2.35 | +0.18 | +9.00% | 12 | 1,732 | 71.88% |
| AFRM241018P00027500 | 2024-06-28 3:16PM EDT | 27.50 | 3.21 | 3.10 | 3.20 | +0.11 | +3.55% | 334 | 1,174 | 69.04% |
| AFRM241018P00030000 | 2024-06-28 3:25PM EDT | 30.00 | 4.55 | 4.35 | 4.45 | +0.25 | +5.81% | 477 | 1,420 | 68.12% |
| AFRM241018P00032500 | 2024-06-28 10:25AM EDT | 32.50 | 5.40 | 5.80 | 5.95 | -0.05 | -0.92% | 15 | 458 | 67.38% |
| AFRM241018P00035000 | 2024-06-28 12:41PM EDT | 35.00 | 7.75 | 7.45 | 7.60 | +1.05 | +15.67% | 1 | 317 | 66.43% |
| AFRM241018P00037500 | 2024-06-26 9:55AM EDT | 37.50 | 8.30 | 9.30 | 9.45 | 0.00 | - | 1 | 270 | 65.99% |
| AFRM241018P00040000 | 2024-06-24 2:06PM EDT | 40.00 | 11.05 | 11.25 | 11.45 | +1.55 | +16.32% | 1 | 279 | 65.28% |
| AFRM241018P00042500 | 2024-06-12 10:32AM EDT | 42.50 | 9.50 | 12.60 | 14.50 | 0.00 | - | 44 | 311 | 66.75% |
| AFRM241018P00045000 | 2024-06-12 2:32PM EDT | 45.00 | 11.95 | 15.50 | 15.70 | 0.00 | - | 92 | 1,092 | 63.18% |
| AFRM241018P00047500 | 2024-06-25 11:01AM EDT | 47.50 | 15.80 | 17.75 | 18.35 | 0.00 | - | 19 | 47 | 67.29% |
| AFRM241018P00050000 | 2024-05-22 1:53PM EDT | 50.00 | 20.03 | 20.15 | 21.05 | 0.00 | - | 1 | 15 | 73.54% |
© 2024 Yahoo. All rights reserved.