Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250117C00002500 | 2024-06-18 3:08PM EDT | 2.50 | 28.22 | 26.85 | 29.70 | 0.00 | - | 3 | 268 | 258.59% |
| AFRM250117C00005000 | 2024-06-28 1:11PM EDT | 5.00 | 25.15 | 24.25 | 27.30 | +1.20 | +5.01% | 5 | 225 | 177.93% |
| AFRM250117C00007500 | 2024-06-17 11:35AM EDT | 7.50 | 23.10 | 21.30 | 24.90 | 0.00 | - | 15 | 319 | 125.39% |
| AFRM250117C00010000 | 2024-06-27 11:05AM EDT | 10.00 | 21.12 | 19.45 | 22.60 | 0.00 | - | 7 | 527 | 122.56% |
| AFRM250117C00012500 | 2024-06-06 12:06PM EDT | 12.50 | 19.07 | 17.45 | 19.60 | 0.00 | - | 2 | 511 | 100.39% |
| AFRM250117C00015000 | 2024-06-28 3:17PM EDT | 15.00 | 16.00 | 16.15 | 16.45 | -0.92 | -5.44% | 28 | 1,506 | 90.92% |
| AFRM250117C00017500 | 2024-06-26 9:50AM EDT | 17.50 | 16.15 | 14.20 | 14.50 | 0.00 | - | 2 | 995 | 87.55% |
| AFRM250117C00020000 | 2024-06-28 12:20PM EDT | 20.00 | 12.15 | 12.15 | 12.65 | -0.92 | -7.04% | 24 | 2,079 | 82.08% |
| AFRM250117C00022500 | 2024-06-28 3:11PM EDT | 22.50 | 10.65 | 10.75 | 11.00 | -3.15 | -22.83% | 19 | 1,089 | 81.93% |
| AFRM250117C00025000 | 2024-06-28 12:16PM EDT | 25.00 | 9.20 | 9.35 | 9.50 | -0.58 | -5.93% | 9 | 1,577 | 80.44% |
| AFRM250117C00027500 | 2024-06-28 3:48PM EDT | 27.50 | 8.10 | 8.05 | 8.20 | -0.23 | -2.76% | 4,128 | 2,392 | 79.03% |
| AFRM250117C00030000 | 2024-06-28 3:39PM EDT | 30.00 | 6.90 | 5.95 | 7.10 | -0.40 | -5.48% | 111 | 2,801 | 72.53% |
| AFRM250117C00032500 | 2024-06-28 3:58PM EDT | 32.50 | 6.05 | 5.95 | 6.10 | -0.29 | -4.57% | 411 | 660 | 77.32% |
| AFRM250117C00035000 | 2024-06-28 3:33PM EDT | 35.00 | 4.95 | 5.10 | 5.25 | -0.60 | -10.81% | 557 | 2,288 | 76.64% |
| AFRM250117C00037500 | 2024-06-28 3:57PM EDT | 37.50 | 4.45 | 4.35 | 4.50 | -0.35 | -7.29% | 236 | 921 | 75.88% |
| AFRM250117C00040000 | 2024-06-28 3:47PM EDT | 40.00 | 3.80 | 3.75 | 3.90 | -0.20 | -5.00% | 74 | 3,305 | 75.76% |
| AFRM250117C00042500 | 2024-06-28 3:26PM EDT | 42.50 | 3.15 | 3.20 | 3.35 | -0.35 | -10.00% | 3 | 2,321 | 75.22% |
| AFRM250117C00045000 | 2024-06-28 3:26PM EDT | 45.00 | 2.72 | 2.77 | 2.95 | -0.28 | -9.33% | 71 | 1,081 | 75.46% |
| AFRM250117C00047500 | 2024-06-28 2:44PM EDT | 47.50 | 2.40 | 2.38 | 2.57 | -0.19 | -7.34% | 43 | 1,111 | 75.32% |
| AFRM250117C00050000 | 2024-06-28 2:27PM EDT | 50.00 | 2.10 | 2.04 | 2.18 | -0.15 | -6.67% | 38 | 3,098 | 74.76% |
| AFRM250117C00052500 | 2024-06-28 3:18PM EDT | 52.50 | 1.75 | 1.76 | 1.95 | -0.20 | -10.26% | 5 | 335 | 75.05% |
| AFRM250117C00055000 | 2024-06-28 2:58PM EDT | 55.00 | 1.50 | 1.53 | 1.70 | -0.38 | -20.21% | 20 | 1,093 | 75.00% |
| AFRM250117C00057500 | 2024-06-28 1:47PM EDT | 57.50 | 1.36 | 1.33 | 1.44 | -0.24 | -15.00% | 3 | 427 | 74.61% |
| AFRM250117C00060000 | 2024-06-28 2:03PM EDT | 60.00 | 1.16 | 1.15 | 1.26 | -0.19 | -14.07% | 16 | 2,072 | 74.54% |
| AFRM250117C00065000 | 2024-06-28 12:13PM EDT | 65.00 | 0.90 | 0.87 | 1.01 | -0.07 | -7.22% | 14 | 481 | 74.90% |
| AFRM250117C00070000 | 2024-06-28 1:16PM EDT | 70.00 | 0.67 | 0.67 | 0.74 | -0.13 | -16.25% | 9 | 966 | 74.41% |
| AFRM250117C00075000 | 2024-06-28 3:43PM EDT | 75.00 | 0.55 | 0.51 | 0.57 | -0.03 | -5.17% | 40 | 5,025 | 74.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250117P00002500 | 2024-06-28 1:27PM EDT | 2.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 3,903 | 137.50% |
| AFRM250117P00005000 | 2024-06-13 11:50AM EDT | 5.00 | 0.05 | 0.02 | 0.21 | 0.00 | - | 2 | 1,016 | 126.56% |
| AFRM250117P00007500 | 2024-06-25 12:34PM EDT | 7.50 | 0.08 | 0.05 | 0.16 | 0.00 | - | 20 | 643 | 96.68% |
| AFRM250117P00010000 | 2024-06-27 2:40PM EDT | 10.00 | 0.22 | 0.17 | 0.26 | 0.00 | - | 5 | 1,482 | 88.67% |
| AFRM250117P00012500 | 2024-06-28 11:03AM EDT | 12.50 | 0.25 | 0.27 | 0.45 | -0.13 | -34.21% | 2 | 2,002 | 80.76% |
| AFRM250117P00015000 | 2024-06-27 2:38PM EDT | 15.00 | 0.67 | 0.62 | 0.71 | 0.00 | - | 6 | 875 | 77.83% |
| AFRM250117P00017500 | 2024-06-28 11:31AM EDT | 17.50 | 1.10 | 1.08 | 1.16 | -0.02 | -1.79% | 25 | 3,810 | 75.64% |
| AFRM250117P00020000 | 2024-06-28 1:53PM EDT | 20.00 | 1.77 | 1.72 | 1.90 | +0.02 | +1.14% | 11 | 5,992 | 75.15% |
| AFRM250117P00022500 | 2024-06-28 11:50AM EDT | 22.50 | 2.45 | 2.40 | 2.70 | +0.45 | +22.50% | 10 | 1,082 | 72.53% |
| AFRM250117P00025000 | 2024-06-28 1:53PM EDT | 25.00 | 3.54 | 3.45 | 3.70 | +0.05 | +1.43% | 39 | 3,551 | 71.83% |
| AFRM250117P00027500 | 2024-06-28 3:59PM EDT | 27.50 | 4.65 | 4.60 | 4.90 | +0.10 | +2.20% | 270 | 1,943 | 70.85% |
| AFRM250117P00030000 | 2024-06-28 12:18PM EDT | 30.00 | 6.14 | 5.90 | 6.05 | +0.22 | +3.72% | 4 | 2,960 | 68.63% |
| AFRM250117P00032500 | 2024-06-28 10:02AM EDT | 32.50 | 7.05 | 7.40 | 7.65 | -0.30 | -4.08% | 854 | 2,351 | 68.46% |
| AFRM250117P00035000 | 2024-06-26 9:48AM EDT | 35.00 | 8.30 | 9.00 | 9.15 | 0.00 | - | 16 | 3,867 | 66.75% |
| AFRM250117P00037500 | 2024-06-27 1:44PM EDT | 37.50 | 10.32 | 10.75 | 10.90 | -0.13 | -1.24% | 5 | 1,335 | 65.89% |
| AFRM250117P00040000 | 2024-06-28 3:21PM EDT | 40.00 | 12.90 | 12.55 | 13.75 | +0.90 | +7.50% | 1 | 1,533 | 70.43% |
| AFRM250117P00042500 | 2024-06-28 9:44AM EDT | 42.50 | 14.15 | 14.50 | 15.20 | +0.40 | +2.91% | 10 | 203 | 66.70% |
| AFRM250117P00045000 | 2024-06-13 11:23AM EDT | 45.00 | 14.31 | 16.50 | 17.75 | 0.00 | - | 3 | 190 | 68.97% |
| AFRM250117P00047500 | 2024-06-04 3:46PM EDT | 47.50 | 19.20 | 17.80 | 19.15 | 0.00 | - | 1 | 177 | 57.32% |
| AFRM250117P00050000 | 2024-06-26 12:50PM EDT | 50.00 | 19.85 | 20.80 | 21.50 | 0.00 | - | 8 | 826 | 63.99% |
| AFRM250117P00052500 | 2024-03-06 1:55PM EDT | 52.50 | 21.05 | 22.50 | 24.60 | 0.00 | - | 1 | 165 | 66.04% |
| AFRM250117P00055000 | 2024-06-20 10:14AM EDT | 55.00 | 26.00 | 25.25 | 25.60 | 0.00 | - | 1 | 2,028 | 57.57% |
| AFRM250117P00057500 | 2024-06-26 1:13PM EDT | 57.50 | 26.40 | 27.60 | 28.00 | 0.00 | - | 3 | 36 | 57.47% |
| AFRM250117P00060000 | 2024-05-30 2:44PM EDT | 60.00 | 30.90 | 29.95 | 30.30 | 0.00 | - | 1 | 4,065 | 55.08% |
| 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 | 79.10% |
| AFRM250117P00075000 | 2024-06-13 1:17PM EDT | 75.00 | 40.55 | 43.45 | 46.30 | 0.00 | - | 4 | 0 | 54.98% |
© 2024 Yahoo. All rights reserved.