Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
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 | 186.25% |
| AFRM241220C00020000 | 2024-06-12 10:15AM EDT | 20.00 | 20.25 | 12.30 | 13.05 | 0.00 | - | 11 | 99 | 89.80% |
| AFRM241220C00022500 | 2024-06-14 2:06PM EDT | 22.50 | 11.46 | 10.70 | 11.05 | 0.00 | - | 5 | 163 | 84.69% |
| AFRM241220C00025000 | 2024-06-14 2:02PM EDT | 25.00 | 10.00 | 8.65 | 9.40 | 0.00 | - | 4 | 275 | 77.64% |
| AFRM241220C00027500 | 2024-06-13 12:13PM EDT | 27.50 | 11.36 | 8.00 | 8.20 | 0.00 | - | 1 | 434 | 81.54% |
| AFRM241220C00030000 | 2024-06-17 1:01PM EDT | 30.00 | 6.91 | 6.90 | 7.00 | -1.13 | -14.05% | 23 | 219 | 80.30% |
| AFRM241220C00032500 | 2024-06-14 2:33PM EDT | 32.50 | 6.48 | 5.90 | 6.25 | 0.00 | - | 12 | 257 | 80.79% |
| AFRM241220C00035000 | 2024-06-17 11:51AM EDT | 35.00 | 5.20 | 5.10 | 5.20 | -0.60 | -10.34% | 38 | 174 | 79.25% |
| AFRM241220C00037500 | 2024-06-17 11:55AM EDT | 37.50 | 4.53 | 4.35 | 4.50 | -0.37 | -7.55% | 20 | 985 | 78.76% |
| AFRM241220C00040000 | 2024-06-14 3:18PM EDT | 40.00 | 4.32 | 3.75 | 3.90 | 0.00 | - | 303 | 1,205 | 78.65% |
| AFRM241220C00042500 | 2024-06-14 2:54PM EDT | 42.50 | 3.75 | 3.30 | 3.35 | 0.00 | - | 645 | 2,287 | 78.74% |
| AFRM241220C00045000 | 2024-06-14 11:46AM EDT | 45.00 | 3.65 | 2.82 | 3.00 | 0.00 | - | 725 | 868 | 79.03% |
| AFRM241220C00047500 | 2024-06-13 1:00PM EDT | 47.50 | 4.20 | 2.44 | 2.55 | 0.00 | - | 8 | 906 | 78.54% |
| AFRM241220C00050000 | 2024-06-17 11:55AM EDT | 50.00 | 2.23 | 2.00 | 2.18 | -0.22 | -8.98% | 10 | 207 | 77.39% |
| AFRM241220C00052500 | 2024-06-14 3:12PM EDT | 52.50 | 2.15 | 1.81 | 1.99 | 0.00 | - | 11 | 88 | 78.66% |
| AFRM241220C00055000 | 2024-06-17 9:30AM EDT | 55.00 | 1.76 | 1.56 | 1.82 | -0.99 | -36.00% | 8 | 150 | 79.15% |
| AFRM241220C00060000 | 2024-06-14 3:55PM EDT | 60.00 | 1.50 | 1.16 | 1.28 | 0.00 | - | 3 | 416 | 77.78% |
| AFRM241220C00065000 | 2024-06-14 2:04PM EDT | 65.00 | 1.13 | 0.89 | 1.04 | 0.00 | - | 3 | 428 | 78.42% |
| AFRM241220C00070000 | 2024-06-14 12:08PM EDT | 70.00 | 0.95 | 0.68 | 0.90 | 0.00 | - | 2 | 671 | 79.44% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241220P00015000 | 2024-06-14 3:05PM EDT | 15.00 | 0.70 | 0.69 | 0.74 | 0.00 | - | 5 | 17 | 82.96% |
| AFRM241220P00017500 | 2024-06-13 3:48PM EDT | 17.50 | 0.94 | 1.18 | 1.30 | 0.00 | - | 1 | 105 | 81.93% |
| AFRM241220P00020000 | 2024-06-17 12:55PM EDT | 20.00 | 1.88 | 1.80 | 1.89 | +0.25 | +15.34% | 10 | 424 | 79.15% |
| AFRM241220P00022500 | 2024-06-14 10:42AM EDT | 22.50 | 2.35 | 2.62 | 2.75 | 0.00 | - | 1 | 87 | 77.93% |
| AFRM241220P00025000 | 2024-06-13 2:04PM EDT | 25.00 | 2.85 | 3.65 | 3.80 | 0.00 | - | 2 | 149 | 77.15% |
| AFRM241220P00027500 | 2024-06-14 12:53PM EDT | 27.50 | 4.60 | 4.80 | 5.00 | 0.00 | - | 1 | 113 | 75.98% |
| AFRM241220P00030000 | 2024-06-17 12:02PM EDT | 30.00 | 6.15 | 6.15 | 6.20 | +0.13 | +2.16% | 8 | 217 | 74.17% |
| AFRM241220P00032500 | 2024-06-14 3:34PM EDT | 32.50 | 7.45 | 7.65 | 7.75 | 0.00 | - | 478 | 560 | 73.66% |
| AFRM241220P00035000 | 2024-06-14 3:50PM EDT | 35.00 | 9.00 | 9.20 | 9.45 | 0.00 | - | 3 | 105 | 72.78% |
| AFRM241220P00037500 | 2024-06-17 11:55AM EDT | 37.50 | 11.05 | 11.05 | 11.25 | +2.00 | +22.10% | 18 | 75 | 72.85% |
| AFRM241220P00040000 | 2024-06-13 2:11PM EDT | 40.00 | 10.55 | 12.85 | 13.05 | 0.00 | - | 8 | 69 | 71.39% |
| AFRM241220P00042500 | 2024-06-10 9:53AM EDT | 42.50 | 14.85 | 14.60 | 15.05 | 0.00 | - | 2 | 63 | 69.65% |
| AFRM241220P00045000 | 2024-05-20 9:48AM EDT | 45.00 | 15.05 | 16.80 | 17.00 | 0.00 | - | 4 | 127 | 69.36% |
| AFRM241220P00047500 | 2024-05-20 9:54AM EDT | 47.50 | 16.90 | 18.90 | 19.10 | 0.00 | - | 1 | 50 | 68.48% |
| AFRM241220P00050000 | 2024-05-20 9:49AM EDT | 50.00 | 18.95 | 21.05 | 21.30 | 0.00 | - | 4 | 62 | 67.77% |
| AFRM241220P00052500 | 2024-05-20 9:49AM EDT | 52.50 | 21.00 | 22.55 | 23.45 | 0.00 | - | 1 | 45 | 59.42% |
| 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 | 56.54% |
| 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.