Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 14.65 | 15.75 | 0.00 | - | - | 6 | 88.38% |
| AFRM241115C00017500 | 2024-05-17 1:14PM EDT | 17.50 | 17.35 | 14.55 | 14.95 | 0.00 | - | 1 | 95 | 115.67% |
| AFRM241115C00020000 | 2024-06-24 9:53AM EDT | 20.00 | 13.73 | 11.75 | 12.40 | 0.00 | - | 10 | 111 | 91.70% |
| AFRM241115C00022500 | 2024-06-21 11:36AM EDT | 22.50 | 9.79 | 10.05 | 10.20 | 0.00 | - | 3 | 128 | 84.79% |
| AFRM241115C00025000 | 2024-06-28 12:28PM EDT | 25.00 | 8.43 | 8.45 | 8.65 | +0.21 | +2.55% | 7 | 502 | 82.67% |
| AFRM241115C00027500 | 2024-06-20 1:49PM EDT | 27.50 | 7.35 | 7.10 | 7.30 | 0.00 | - | 1 | 522 | 81.47% |
| AFRM241115C00030000 | 2024-06-28 3:25PM EDT | 30.00 | 5.82 | 5.95 | 6.10 | -0.53 | -8.35% | 37 | 168 | 80.40% |
| AFRM241115C00032500 | 2024-06-28 3:17PM EDT | 32.50 | 4.85 | 5.00 | 5.10 | -0.50 | -9.35% | 17 | 145 | 79.93% |
| AFRM241115C00035000 | 2024-06-28 10:50AM EDT | 35.00 | 4.69 | 4.15 | 4.30 | +0.29 | +6.59% | 39 | 393 | 79.57% |
| AFRM241115C00037500 | 2024-06-28 3:11PM EDT | 37.50 | 3.39 | 3.35 | 3.60 | -0.56 | -14.18% | 2 | 616 | 78.52% |
| AFRM241115C00040000 | 2024-06-28 1:13PM EDT | 40.00 | 2.80 | 2.81 | 3.10 | -1.28 | -31.37% | 21 | 739 | 79.13% |
| AFRM241115C00042500 | 2024-06-26 9:33AM EDT | 42.50 | 3.45 | 2.33 | 2.52 | 0.00 | - | 14 | 887 | 78.27% |
| AFRM241115C00045000 | 2024-06-28 12:14PM EDT | 45.00 | 2.02 | 1.93 | 2.14 | -1.08 | -34.84% | 7 | 808 | 78.34% |
| AFRM241115C00047500 | 2024-06-27 2:52PM EDT | 47.50 | 1.84 | 1.69 | 1.77 | 0.00 | - | 41 | 331 | 78.74% |
| AFRM241115C00050000 | 2024-06-28 1:28PM EDT | 50.00 | 1.48 | 1.41 | 1.48 | -0.02 | -1.33% | 44 | 2,246 | 78.56% |
| AFRM241115C00052500 | 2024-06-28 2:51PM EDT | 52.50 | 1.19 | 1.17 | 1.45 | -0.19 | -13.77% | 2 | 139 | 80.44% |
| AFRM241115C00055000 | 2024-06-28 2:58PM EDT | 55.00 | 1.00 | 0.99 | 1.06 | -0.31 | -23.66% | 1 | 687 | 78.61% |
| AFRM241115C00060000 | 2024-06-28 12:05PM EDT | 60.00 | 0.78 | 0.70 | 0.76 | -0.09 | -10.34% | 3 | 266 | 78.61% |
| AFRM241115C00065000 | 2024-06-28 2:00PM EDT | 65.00 | 0.52 | 0.51 | 0.55 | -0.19 | -26.76% | 5 | 401 | 78.86% |
| AFRM241115C00070000 | 2024-06-27 10:04AM EDT | 70.00 | 0.42 | 0.36 | 0.39 | 0.00 | - | 1 | 1,689 | 78.61% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241115P00015000 | 2024-06-26 12:17PM EDT | 15.00 | 0.34 | 0.29 | 0.41 | 0.00 | - | 50 | 408 | 79.10% |
| AFRM241115P00017500 | 2024-06-28 12:24PM EDT | 17.50 | 0.72 | 0.70 | 0.74 | +0.05 | +7.46% | 1 | 218 | 78.52% |
| AFRM241115P00020000 | 2024-06-28 10:58AM EDT | 20.00 | 1.12 | 1.22 | 1.26 | -0.07 | -5.88% | 2 | 482 | 77.15% |
| AFRM241115P00022500 | 2024-06-28 1:19PM EDT | 22.50 | 1.98 | 1.92 | 1.97 | +0.36 | +22.22% | 5 | 269 | 75.83% |
| AFRM241115P00025000 | 2024-06-28 12:13PM EDT | 25.00 | 2.90 | 2.81 | 3.25 | -0.20 | -6.45% | 1 | 503 | 77.61% |
| AFRM241115P00027500 | 2024-06-28 10:08AM EDT | 27.50 | 3.60 | 3.90 | 4.00 | 0.00 | - | 22 | 1,737 | 73.54% |
| AFRM241115P00030000 | 2024-06-27 9:31AM EDT | 30.00 | 4.90 | 5.20 | 5.30 | -0.20 | -3.92% | 19 | 418 | 72.61% |
| AFRM241115P00032500 | 2024-06-28 9:57AM EDT | 32.50 | 6.30 | 6.65 | 6.80 | +0.70 | +12.50% | 51 | 897 | 71.68% |
| AFRM241115P00035000 | 2024-06-28 9:57AM EDT | 35.00 | 8.10 | 8.30 | 8.40 | +0.10 | +1.25% | 71 | 850 | 70.63% |
| AFRM241115P00037500 | 2024-06-27 9:58AM EDT | 37.50 | 9.70 | 10.05 | 10.25 | 0.00 | - | 1 | 1,121 | 70.04% |
| AFRM241115P00040000 | 2024-06-17 10:53AM EDT | 40.00 | 12.35 | 11.70 | 12.75 | 0.00 | - | 6 | 348 | 71.68% |
| AFRM241115P00042500 | 2024-06-26 9:57AM EDT | 42.50 | 12.80 | 12.95 | 14.15 | 0.00 | - | 14 | 400 | 59.69% |
| AFRM241115P00045000 | 2024-06-17 11:28AM EDT | 45.00 | 16.40 | 16.00 | 16.25 | 0.00 | - | 4 | 82 | 66.65% |
| AFRM241115P00047500 | 2024-06-26 9:57AM EDT | 47.50 | 16.85 | 18.20 | 18.50 | 0.00 | - | 1 | 245 | 66.55% |
| AFRM241115P00050000 | 2024-06-13 9:55AM EDT | 50.00 | 16.60 | 20.35 | 22.35 | 0.00 | - | 1 | 62 | 80.69% |
| AFRM241115P00052500 | 2024-06-25 12:25PM EDT | 52.50 | 20.75 | 22.55 | 23.95 | 0.00 | - | 9 | 54 | 73.29% |
| 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 | 72.95% |
| AFRM241115P00070000 | 2024-03-20 12:53PM EDT | 70.00 | 36.70 | 39.60 | 40.05 | 0.00 | - | 1 | 12 | 55.47% |
© 2024 Yahoo. All rights reserved.