Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250117C00002500 | 2024-06-13 9:32AM EDT | 2.50 | 33.55 | 26.90 | 28.10 | 0.00 | - | 2 | 265 | 233.20% |
| AFRM250117C00005000 | 2024-06-03 12:58PM EDT | 5.00 | 23.95 | 24.65 | 25.45 | 0.00 | - | 5 | 225 | 146.88% |
| AFRM250117C00007500 | 2024-06-17 11:35AM EDT | 7.50 | 23.10 | 22.60 | 22.95 | -3.58 | -13.42% | 15 | 332 | 95.31% |
| AFRM250117C00010000 | 2024-05-31 11:27AM EDT | 10.00 | 19.45 | 20.30 | 20.65 | 0.00 | - | 1 | 530 | 93.16% |
| AFRM250117C00012500 | 2024-06-06 12:06PM EDT | 12.50 | 19.07 | 18.15 | 18.55 | 0.00 | - | 2 | 511 | 92.82% |
| AFRM250117C00015000 | 2024-06-14 3:38PM EDT | 15.00 | 16.50 | 16.10 | 16.35 | -0.73 | -4.24% | 12 | 1,269 | 87.55% |
| AFRM250117C00017500 | 2024-06-17 11:03AM EDT | 17.50 | 14.67 | 14.25 | 14.40 | -5.47 | -27.16% | 1 | 998 | 85.47% |
| AFRM250117C00020000 | 2024-06-17 11:19AM EDT | 20.00 | 12.90 | 12.30 | 12.65 | -0.85 | -6.18% | 2 | 2,110 | 81.79% |
| AFRM250117C00022500 | 2024-06-11 3:13PM EDT | 22.50 | 13.80 | 10.90 | 11.10 | 0.00 | - | 14 | 1,089 | 82.03% |
| AFRM250117C00025000 | 2024-06-13 10:57AM EDT | 25.00 | 13.65 | 9.45 | 9.65 | 0.00 | - | 10 | 1,543 | 80.27% |
| AFRM250117C00027500 | 2024-06-14 10:59AM EDT | 27.50 | 10.35 | 8.30 | 8.45 | 0.00 | - | 5 | 2,388 | 80.20% |
| AFRM250117C00030000 | 2024-06-17 11:55AM EDT | 30.00 | 7.35 | 7.20 | 7.30 | -0.70 | -8.70% | 4 | 2,639 | 79.03% |
| AFRM250117C00032500 | 2024-06-17 12:33PM EDT | 32.50 | 6.40 | 6.25 | 6.40 | -0.70 | -9.86% | 6 | 660 | 78.74% |
| AFRM250117C00035000 | 2024-06-17 11:07AM EDT | 35.00 | 5.70 | 5.45 | 5.55 | -0.40 | -6.56% | 9 | 2,290 | 78.27% |
| AFRM250117C00037500 | 2024-06-17 10:28AM EDT | 37.50 | 5.07 | 4.70 | 4.90 | -0.23 | -4.34% | 1 | 902 | 78.05% |
| AFRM250117C00040000 | 2024-06-17 11:57AM EDT | 40.00 | 4.25 | 4.10 | 4.20 | -0.45 | -9.57% | 32 | 2,871 | 77.42% |
| AFRM250117C00042500 | 2024-06-17 12:47PM EDT | 42.50 | 3.60 | 3.55 | 3.65 | -0.50 | -12.20% | 10 | 523 | 77.00% |
| AFRM250117C00045000 | 2024-06-17 12:51PM EDT | 45.00 | 3.13 | 3.10 | 3.20 | -0.47 | -13.06% | 9 | 953 | 76.93% |
| AFRM250117C00047500 | 2024-06-17 12:52PM EDT | 47.50 | 2.72 | 2.63 | 2.83 | -0.43 | -13.65% | 4 | 1,111 | 76.51% |
| AFRM250117C00050000 | 2024-06-17 12:52PM EDT | 50.00 | 2.40 | 2.23 | 2.54 | -0.42 | -14.89% | 30 | 3,014 | 76.37% |
| AFRM250117C00052500 | 2024-06-12 3:59PM EDT | 52.50 | 4.06 | 2.05 | 2.16 | 0.00 | - | 79 | 325 | 76.49% |
| AFRM250117C00055000 | 2024-06-14 2:24PM EDT | 55.00 | 2.09 | 1.78 | 2.02 | 0.00 | - | 66 | 1,080 | 77.15% |
| AFRM250117C00057500 | 2024-06-17 10:13AM EDT | 57.50 | 1.85 | 1.54 | 1.77 | -1.75 | -48.61% | 4 | 425 | 76.81% |
| AFRM250117C00060000 | 2024-06-14 2:33PM EDT | 60.00 | 1.63 | 1.35 | 1.48 | 0.00 | - | 14 | 1,957 | 76.05% |
| AFRM250117C00065000 | 2024-06-14 9:30AM EDT | 65.00 | 1.74 | 1.05 | 1.22 | 0.00 | - | 11 | 457 | 76.59% |
| AFRM250117C00070000 | 2024-06-17 12:51PM EDT | 70.00 | 0.83 | 0.85 | 0.93 | -0.17 | -17.00% | 3 | 952 | 76.51% |
| AFRM250117C00075000 | 2024-06-17 12:48PM EDT | 75.00 | 0.70 | 0.65 | 0.72 | -0.19 | -21.35% | 221 | 4,604 | 76.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250117P00002500 | 2024-06-12 11:34AM EDT | 2.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 15 | 3,911 | 140.63% |
| AFRM250117P00005000 | 2024-06-13 11:50AM EDT | 5.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 1,016 | 106.25% |
| AFRM250117P00007500 | 2024-06-14 11:41AM EDT | 7.50 | 0.13 | 0.06 | 0.15 | 0.00 | - | 56 | 643 | 93.75% |
| AFRM250117P00010000 | 2024-06-17 12:30PM EDT | 10.00 | 0.29 | 0.15 | 0.39 | +0.07 | +31.82% | 51 | 1,441 | 90.14% |
| AFRM250117P00012500 | 2024-06-14 2:51PM EDT | 12.50 | 0.51 | 0.37 | 0.54 | 0.00 | - | 35 | 2,009 | 83.01% |
| AFRM250117P00015000 | 2024-06-17 11:55AM EDT | 15.00 | 0.87 | 0.84 | 1.00 | 0.00 | - | 1 | 872 | 83.40% |
| AFRM250117P00017500 | 2024-06-14 9:43AM EDT | 17.50 | 1.39 | 1.35 | 1.55 | +0.15 | +12.10% | 1 | 3,822 | 80.86% |
| AFRM250117P00020000 | 2024-06-14 2:41PM EDT | 20.00 | 2.05 | 2.02 | 2.16 | +0.02 | +0.99% | 10 | 5,987 | 77.88% |
| AFRM250117P00022500 | 2024-06-14 3:12PM EDT | 22.50 | 2.84 | 2.83 | 3.50 | 0.00 | - | 40 | 1,067 | 79.47% |
| AFRM250117P00025000 | 2024-06-17 10:31AM EDT | 25.00 | 3.92 | 3.95 | 4.00 | -0.01 | -0.25% | 30 | 3,526 | 74.85% |
| AFRM250117P00027500 | 2024-06-14 11:26AM EDT | 27.50 | 4.64 | 5.10 | 5.20 | 0.00 | - | 26 | 1,939 | 73.44% |
| AFRM250117P00030000 | 2024-06-17 11:55AM EDT | 30.00 | 6.45 | 6.45 | 6.55 | +0.30 | +4.88% | 951 | 2,086 | 72.36% |
| AFRM250117P00032500 | 2024-06-17 10:49AM EDT | 32.50 | 7.95 | 7.95 | 8.20 | +0.31 | +4.06% | 621 | 1,689 | 72.29% |
| AFRM250117P00035000 | 2024-06-14 2:23PM EDT | 35.00 | 9.45 | 9.55 | 9.75 | 0.00 | - | 3 | 3,887 | 70.83% |
| AFRM250117P00037500 | 2024-06-17 12:30PM EDT | 37.50 | 11.25 | 11.30 | 11.50 | +2.75 | +32.35% | 1 | 743 | 70.03% |
| AFRM250117P00040000 | 2024-06-13 12:02PM EDT | 40.00 | 10.85 | 13.15 | 13.30 | 0.00 | - | 2 | 1,616 | 68.95% |
| AFRM250117P00042500 | 2024-06-14 12:30PM EDT | 42.50 | 14.60 | 14.90 | 15.30 | 0.00 | - | 2 | 200 | 67.38% |
| AFRM250117P00045000 | 2024-06-13 11:23AM EDT | 45.00 | 14.31 | 17.10 | 17.25 | 0.00 | - | 3 | 190 | 67.21% |
| AFRM250117P00047500 | 2024-06-04 3:46PM EDT | 47.50 | 19.20 | 19.20 | 19.70 | 0.00 | - | 1 | 177 | 68.80% |
| AFRM250117P00050000 | 2024-06-03 3:47PM EDT | 50.00 | 23.00 | 21.20 | 21.60 | 0.00 | - | 5 | 826 | 65.28% |
| AFRM250117P00052500 | 2024-03-06 1:55PM EDT | 52.50 | 21.05 | 22.50 | 24.60 | 0.00 | - | 1 | 165 | 63.53% |
| AFRM250117P00055000 | 2024-05-31 3:36PM EDT | 55.00 | 26.82 | 25.70 | 26.30 | 0.00 | - | 40 | 2,028 | 65.97% |
| AFRM250117P00057500 | 2024-04-30 2:17PM EDT | 57.50 | 27.45 | 28.45 | 28.90 | 0.00 | - | 1 | 33 | 71.90% |
| AFRM250117P00060000 | 2024-05-30 2:44PM EDT | 60.00 | 30.90 | 30.35 | 30.70 | 0.00 | - | 1 | 4,065 | 62.70% |
| AFRM250117P00065000 | 2024-02-21 1:02PM EDT | 65.00 | 31.84 | 31.70 | 32.40 | 0.00 | - | 2 | 79 | 0.00% |
| AFRM250117P00070000 | 2024-03-22 10:04AM EDT | 70.00 | 36.30 | 38.90 | 40.70 | 0.00 | - | 3 | 136 | 75.98% |
| AFRM250117P00075000 | 2024-06-13 1:17PM EDT | 75.00 | 40.55 | 44.30 | 46.05 | 0.00 | - | 4 | 4 | 66.11% |
© 2024 Yahoo. All rights reserved.