Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241220C00017500 | 2024-05-13 12:17PM EDT | 17.50 | 16.75 | 18.40 | 19.65 | 0.00 | - | 2 | 48 | 193.55% |
| AFRM241220C00020000 | 2024-06-26 9:48AM EDT | 20.00 | 13.90 | 12.15 | 12.50 | 0.00 | - | 3 | 103 | 86.96% |
| AFRM241220C00022500 | 2024-06-14 2:06PM EDT | 22.50 | 11.46 | 10.50 | 10.70 | 0.00 | - | 5 | 163 | 83.74% |
| AFRM241220C00025000 | 2024-06-28 12:00PM EDT | 25.00 | 9.56 | 9.00 | 9.95 | -0.14 | -1.44% | 15 | 292 | 87.35% |
| AFRM241220C00027500 | 2024-06-28 10:46AM EDT | 27.50 | 8.65 | 7.70 | 7.85 | +0.50 | +6.13% | 2 | 426 | 80.47% |
| AFRM241220C00030000 | 2024-06-28 3:03PM EDT | 30.00 | 6.40 | 6.55 | 6.70 | -0.50 | -7.25% | 8 | 241 | 79.37% |
| AFRM241220C00032500 | 2024-06-28 3:41PM EDT | 32.50 | 5.45 | 5.55 | 5.70 | -1.06 | -16.28% | 1 | 256 | 78.42% |
| AFRM241220C00035000 | 2024-06-28 3:04PM EDT | 35.00 | 4.65 | 4.70 | 4.85 | -0.35 | -7.00% | 29 | 254 | 77.76% |
| AFRM241220C00037500 | 2024-06-28 3:28PM EDT | 37.50 | 3.95 | 3.95 | 4.15 | -0.45 | -10.23% | 9 | 992 | 77.20% |
| AFRM241220C00040000 | 2024-06-28 3:25PM EDT | 40.00 | 3.35 | 3.30 | 3.55 | -0.30 | -8.22% | 8 | 1,293 | 76.66% |
| AFRM241220C00042500 | 2024-06-28 3:24PM EDT | 42.50 | 2.84 | 2.81 | 3.10 | -0.36 | -11.25% | 9 | 2,278 | 76.95% |
| AFRM241220C00045000 | 2024-06-28 12:13PM EDT | 45.00 | 2.45 | 2.49 | 2.60 | -0.20 | -7.55% | 106 | 900 | 77.10% |
| AFRM241220C00047500 | 2024-06-28 9:57AM EDT | 47.50 | 2.19 | 2.12 | 2.22 | -0.13 | -5.60% | 128 | 916 | 76.86% |
| AFRM241220C00050000 | 2024-06-28 3:05PM EDT | 50.00 | 1.81 | 1.80 | 1.89 | -0.21 | -10.40% | 582 | 286 | 76.56% |
| AFRM241220C00052500 | 2024-06-28 12:22PM EDT | 52.50 | 1.49 | 1.54 | 1.72 | -0.82 | -35.50% | 3 | 270 | 77.30% |
| AFRM241220C00055000 | 2024-06-28 3:52PM EDT | 55.00 | 1.34 | 1.31 | 1.41 | -0.63 | -31.98% | 16 | 373 | 76.47% |
| AFRM241220C00060000 | 2024-06-28 3:52PM EDT | 60.00 | 1.01 | 0.97 | 1.08 | -0.33 | -24.63% | 15 | 1,208 | 76.76% |
| AFRM241220C00065000 | 2024-06-28 12:35PM EDT | 65.00 | 0.75 | 0.73 | 0.81 | -0.07 | -8.54% | 9 | 612 | 76.81% |
| AFRM241220C00070000 | 2024-06-28 3:31PM EDT | 70.00 | 0.55 | 0.56 | 0.63 | -0.13 | -19.12% | 8 | 812 | 77.20% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241220P00015000 | 2024-06-28 2:25PM EDT | 15.00 | 0.55 | 0.51 | 0.64 | +0.04 | +7.84% | 1 | 51 | 80.42% |
| AFRM241220P00017500 | 2024-06-27 9:43AM EDT | 17.50 | 0.93 | 0.93 | 1.09 | 0.00 | - | 1 | 110 | 78.56% |
| AFRM241220P00020000 | 2024-06-26 3:14PM EDT | 20.00 | 1.46 | 1.54 | 1.59 | 0.00 | - | 15 | 477 | 75.93% |
| AFRM241220P00022500 | 2024-06-27 11:00AM EDT | 22.50 | 2.16 | 2.30 | 2.37 | -0.14 | -6.09% | 1 | 120 | 74.51% |
| AFRM241220P00025000 | 2024-06-27 1:52PM EDT | 25.00 | 3.13 | 3.20 | 3.45 | 0.00 | - | 1 | 644 | 73.73% |
| AFRM241220P00027500 | 2024-06-28 9:57AM EDT | 27.50 | 4.25 | 4.35 | 4.45 | +0.10 | +2.41% | 73 | 113 | 71.70% |
| AFRM241220P00030000 | 2024-06-28 3:06PM EDT | 30.00 | 5.80 | 5.65 | 5.75 | +0.85 | +17.17% | 53 | 324 | 70.51% |
| AFRM241220P00032500 | 2024-06-28 10:02AM EDT | 32.50 | 6.75 | 7.10 | 7.35 | +0.20 | +3.05% | 38 | 572 | 70.12% |
| AFRM241220P00035000 | 2024-06-28 1:31PM EDT | 35.00 | 8.82 | 8.70 | 9.00 | +0.17 | +1.97% | 1 | 134 | 69.19% |
| AFRM241220P00037500 | 2024-06-24 3:06PM EDT | 37.50 | 8.90 | 10.45 | 10.65 | 0.00 | - | 37 | 82 | 67.60% |
| AFRM241220P00040000 | 2024-06-25 2:42PM EDT | 40.00 | 10.79 | 12.35 | 12.65 | 0.00 | - | 2 | 67 | 67.68% |
| AFRM241220P00042500 | 2024-06-26 10:01AM EDT | 42.50 | 13.20 | 14.30 | 14.50 | 0.00 | - | 1 | 65 | 65.80% |
| AFRM241220P00045000 | 2024-05-20 9:48AM EDT | 45.00 | 15.05 | 16.10 | 17.00 | 0.00 | - | 4 | 127 | 66.14% |
| AFRM241220P00047500 | 2024-06-25 9:52AM EDT | 47.50 | 16.65 | 18.45 | 19.15 | 0.00 | - | 1 | 49 | 67.07% |
| AFRM241220P00050000 | 2024-05-20 9:49AM EDT | 50.00 | 18.95 | 19.75 | 22.30 | 0.00 | - | 4 | 62 | 66.80% |
| AFRM241220P00052500 | 2024-05-20 9:49AM EDT | 52.50 | 21.00 | 22.05 | 23.30 | 0.00 | - | 1 | 45 | 52.15% |
| AFRM241220P00055000 | 2024-02-09 11:29AM EDT | 55.00 | 19.85 | 22.30 | 22.45 | 0.00 | - | 24 | 31 | 0.00% |
| AFRM241220P00060000 | 2024-02-15 10:33AM EDT | 60.00 | 24.40 | 28.35 | 30.05 | 0.00 | - | 8 | 21 | 56.49% |
| AFRM241220P00065000 | 2024-02-08 1:53PM EDT | 65.00 | 26.10 | 29.70 | 31.05 | 0.00 | - | 4 | 4 | 0.00% |
| AFRM241220P00070000 | 2024-03-01 2:33PM EDT | 70.00 | 34.90 | 35.10 | 35.55 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.