Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241115C00015000 | 2024-05-29 12:30PM EDT | 15.00 | 14.98 | 15.95 | 16.60 | 0.00 | - | - | 6 | 100.54% |
| AFRM241115C00017500 | 2024-05-17 1:14PM EDT | 17.50 | 17.35 | 14.55 | 14.95 | 0.00 | - | 1 | 95 | 108.50% |
| AFRM241115C00020000 | 2024-06-05 3:44PM EDT | 20.00 | 13.03 | 11.95 | 12.60 | 0.00 | - | 2 | 106 | 90.14% |
| AFRM241115C00022500 | 2024-06-14 2:38PM EDT | 22.50 | 10.60 | 9.90 | 10.65 | 0.00 | - | 1 | 129 | 82.37% |
| AFRM241115C00025000 | 2024-06-06 10:52AM EDT | 25.00 | 9.25 | 8.90 | 9.05 | 0.00 | - | 159 | 489 | 84.59% |
| AFRM241115C00027500 | 2024-06-17 11:24AM EDT | 27.50 | 7.79 | 7.25 | 8.05 | -1.49 | -16.06% | 1 | 522 | 83.42% |
| AFRM241115C00030000 | 2024-06-17 11:35AM EDT | 30.00 | 6.35 | 6.45 | 6.60 | -0.75 | -10.56% | 5 | 165 | 82.86% |
| AFRM241115C00032500 | 2024-06-17 9:30AM EDT | 32.50 | 5.75 | 5.45 | 5.55 | -0.25 | -4.17% | 1 | 294 | 81.67% |
| AFRM241115C00035000 | 2024-06-17 12:33PM EDT | 35.00 | 4.66 | 4.70 | 4.80 | -0.39 | -7.72% | 11 | 232 | 82.35% |
| AFRM241115C00037500 | 2024-06-13 11:36AM EDT | 37.50 | 4.30 | 4.00 | 4.05 | -2.25 | -34.35% | 172 | 639 | 81.84% |
| AFRM241115C00040000 | 2024-06-17 12:36PM EDT | 40.00 | 3.33 | 3.35 | 3.40 | -0.97 | -22.56% | 4 | 739 | 80.96% |
| AFRM241115C00042500 | 2024-06-17 11:24AM EDT | 42.50 | 2.95 | 2.88 | 2.94 | -0.83 | -21.96% | 1 | 844 | 81.35% |
| AFRM241115C00045000 | 2024-06-14 11:43AM EDT | 45.00 | 2.36 | 2.43 | 2.52 | -0.74 | -23.87% | 25 | 806 | 81.18% |
| AFRM241115C00047500 | 2024-06-14 11:43AM EDT | 47.50 | 2.65 | 2.08 | 2.12 | 0.00 | - | 1 | 332 | 80.91% |
| AFRM241115C00050000 | 2024-06-17 10:48AM EDT | 50.00 | 1.76 | 1.66 | 1.81 | -0.25 | -12.44% | 12 | 2,294 | 79.88% |
| AFRM241115C00052500 | 2024-06-13 1:54PM EDT | 52.50 | 2.80 | 1.50 | 1.55 | 0.00 | - | 9 | 137 | 80.64% |
| AFRM241115C00055000 | 2024-06-13 9:47AM EDT | 55.00 | 2.94 | 1.27 | 1.33 | 0.00 | - | 1 | 690 | 80.52% |
| AFRM241115C00060000 | 2024-06-17 11:32AM EDT | 60.00 | 1.01 | 0.91 | 0.99 | -0.19 | -15.83% | 51 | 213 | 80.32% |
| AFRM241115C00065000 | 2024-06-14 11:17AM EDT | 65.00 | 1.04 | 0.69 | 0.75 | 0.00 | - | 9 | 401 | 80.76% |
| AFRM241115C00070000 | 2024-06-17 12:47PM EDT | 70.00 | 0.50 | 0.50 | 0.56 | -0.26 | -34.21% | 54 | 1,670 | 80.47% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241115P00015000 | 2024-06-14 10:10AM EDT | 15.00 | 0.48 | 0.50 | 0.55 | 0.00 | - | 1 | 408 | 84.47% |
| AFRM241115P00017500 | 2024-06-14 10:19AM EDT | 17.50 | 0.85 | 0.90 | 0.96 | 0.00 | - | 80 | 218 | 82.28% |
| AFRM241115P00020000 | 2024-06-17 12:20PM EDT | 20.00 | 1.56 | 1.47 | 1.54 | +0.13 | +9.09% | 5 | 461 | 80.52% |
| AFRM241115P00022500 | 2024-06-14 12:19PM EDT | 22.50 | 2.16 | 2.21 | 2.28 | 0.00 | - | 53 | 220 | 78.76% |
| AFRM241115P00025000 | 2024-06-14 9:50AM EDT | 25.00 | 2.90 | 3.15 | 3.30 | 0.00 | - | 45 | 405 | 78.05% |
| AFRM241115P00027500 | 2024-06-17 11:30AM EDT | 27.50 | 4.33 | 4.25 | 4.35 | +0.38 | +9.62% | 1 | 1,689 | 76.07% |
| AFRM241115P00030000 | 2024-06-14 12:26PM EDT | 30.00 | 5.40 | 5.55 | 5.70 | 0.00 | - | 4 | 381 | 75.29% |
| AFRM241115P00032500 | 2024-06-13 1:49PM EDT | 32.50 | 5.50 | 7.00 | 7.15 | 0.00 | - | 1 | 880 | 74.02% |
| AFRM241115P00035000 | 2024-06-12 2:44PM EDT | 35.00 | 6.40 | 8.65 | 8.85 | 0.00 | - | 2 | 492 | 73.78% |
| AFRM241115P00037500 | 2024-06-14 2:31PM EDT | 37.50 | 10.35 | 10.40 | 10.60 | 0.00 | - | 1 | 1,100 | 72.80% |
| AFRM241115P00040000 | 2024-06-17 10:53AM EDT | 40.00 | 12.35 | 12.30 | 12.50 | +3.21 | +35.12% | 6 | 348 | 72.29% |
| AFRM241115P00042500 | 2024-06-06 12:18PM EDT | 42.50 | 14.15 | 14.25 | 14.55 | 0.00 | - | 6 | 390 | 71.80% |
| AFRM241115P00045000 | 2024-06-17 11:28AM EDT | 45.00 | 16.40 | 16.25 | 16.45 | +4.52 | +38.05% | 4 | 82 | 69.19% |
| AFRM241115P00047500 | 2024-06-11 1:02PM EDT | 47.50 | 16.80 | 18.35 | 18.60 | 0.00 | - | 1 | 244 | 67.94% |
| AFRM241115P00050000 | 2024-06-13 9:55AM EDT | 50.00 | 16.60 | 20.60 | 20.90 | 0.00 | - | 1 | 62 | 68.26% |
| AFRM241115P00052500 | 2024-04-05 1:20PM EDT | 52.50 | 22.70 | 20.65 | 21.00 | 0.00 | - | 5 | 47 | 0.00% |
| AFRM241115P00055000 | 2024-04-01 3:03PM EDT | 55.00 | 23.60 | 23.40 | 24.20 | 0.00 | - | 8 | 82 | 0.00% |
| AFRM241115P00060000 | 2024-03-28 12:21PM EDT | 60.00 | 25.95 | 28.25 | 28.55 | 0.00 | - | 5 | 101 | 0.00% |
| AFRM241115P00065000 | 2024-03-20 2:38PM EDT | 65.00 | 31.75 | 34.10 | 36.20 | 0.00 | - | 2 | 6 | 73.88% |
| AFRM241115P00070000 | 2024-03-20 12:53PM EDT | 70.00 | 36.70 | 39.60 | 40.05 | 0.00 | - | 1 | 12 | 64.65% |
© 2024 Yahoo. All rights reserved.