Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250321C00015000 | 2024-06-26 12:50PM EDT | 15.00 | 18.25 | 16.60 | 16.90 | 0.00 | - | 10 | 11 | 90.04% |
| AFRM250321C00017500 | 2024-05-24 10:14AM EDT | 17.50 | 16.05 | 14.60 | 15.30 | 0.00 | - | 1 | 40 | 87.55% |
| AFRM250321C00020000 | 2024-05-17 1:29PM EDT | 20.00 | 16.95 | 13.25 | 15.00 | 0.00 | - | 1 | 9 | 97.71% |
| AFRM250321C00022500 | 2024-06-26 2:31PM EDT | 22.50 | 13.00 | 11.15 | 12.70 | 0.00 | - | 2 | 118 | 85.38% |
| AFRM250321C00025000 | 2024-06-27 2:43PM EDT | 25.00 | 10.70 | 10.30 | 10.50 | 0.00 | - | 2 | 1,049 | 81.74% |
| AFRM250321C00027500 | 2024-06-28 10:49AM EDT | 27.50 | 10.10 | 9.10 | 9.30 | -0.60 | -5.61% | 1 | 124 | 80.69% |
| AFRM250321C00030000 | 2024-06-28 10:49AM EDT | 30.00 | 8.95 | 8.00 | 8.20 | -0.50 | -5.29% | 1 | 1,284 | 79.47% |
| AFRM250321C00032500 | 2024-06-28 11:51AM EDT | 32.50 | 7.50 | 7.00 | 7.25 | -0.24 | -3.10% | 289 | 93 | 78.44% |
| AFRM250321C00035000 | 2024-06-28 3:21PM EDT | 35.00 | 6.15 | 6.25 | 7.15 | -1.65 | -21.15% | 1 | 261 | 81.84% |
| AFRM250321C00037500 | 2024-06-17 3:29PM EDT | 37.50 | 6.09 | 5.05 | 5.70 | -0.61 | -9.10% | 2 | 70 | 75.54% |
| AFRM250321C00040000 | 2024-06-26 10:44AM EDT | 40.00 | 4.75 | 4.90 | 5.20 | -1.10 | -18.80% | 1 | 171 | 78.22% |
| AFRM250321C00042500 | 2024-06-27 10:42AM EDT | 42.50 | 4.60 | 4.30 | 4.45 | -0.25 | -5.15% | 2 | 138 | 76.78% |
| AFRM250321C00045000 | 2024-06-28 3:16PM EDT | 45.00 | 3.76 | 3.80 | 3.95 | -0.79 | -17.36% | 1 | 100 | 76.43% |
| AFRM250321C00047500 | 2024-06-28 12:55PM EDT | 47.50 | 3.30 | 2.88 | 3.50 | -1.10 | -25.00% | 33 | 62 | 73.55% |
| AFRM250321C00050000 | 2024-06-28 3:19PM EDT | 50.00 | 2.96 | 3.00 | 3.10 | -0.29 | -8.92% | 3 | 230 | 75.85% |
| AFRM250321C00055000 | 2024-06-28 3:24PM EDT | 55.00 | 2.32 | 2.35 | 2.51 | -0.16 | -6.45% | 10 | 635 | 75.61% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250321P00015000 | 2024-06-18 1:16PM EDT | 15.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 20 | 21 | 79.10% |
| AFRM250321P00017500 | 2024-06-27 2:14PM EDT | 17.50 | 1.62 | 1.58 | 1.69 | 0.00 | - | 2 | 132 | 76.42% |
| AFRM250321P00020000 | 2024-06-27 3:15PM EDT | 20.00 | 2.33 | 2.32 | 2.46 | 0.00 | - | 1 | 756 | 74.85% |
| AFRM250321P00022500 | 2024-06-25 10:59AM EDT | 22.50 | 3.20 | 3.20 | 3.35 | +0.29 | +9.97% | 1 | 296 | 73.05% |
| AFRM250321P00025000 | 2024-06-28 12:08PM EDT | 25.00 | 4.30 | 3.90 | 4.45 | +0.20 | +4.88% | 5 | 1,881 | 69.82% |
| AFRM250321P00027500 | 2024-06-28 1:24PM EDT | 27.50 | 5.59 | 5.45 | 5.65 | +0.44 | +8.54% | 28 | 344 | 70.51% |
| AFRM250321P00030000 | 2024-06-28 1:41PM EDT | 30.00 | 6.92 | 6.80 | 7.05 | +0.32 | +4.85% | 5 | 219 | 69.58% |
| AFRM250321P00032500 | 2024-06-28 12:01PM EDT | 32.50 | 8.19 | 8.30 | 8.55 | +0.69 | +9.20% | 2 | 462 | 68.65% |
| AFRM250321P00035000 | 2024-06-13 11:32AM EDT | 35.00 | 8.50 | 9.90 | 10.65 | 0.00 | - | 2 | 3,080 | 70.00% |
| AFRM250321P00037500 | 2024-06-28 12:17PM EDT | 37.50 | 11.90 | 11.60 | 11.90 | +2.08 | +21.18% | 1 | 16 | 66.65% |
| AFRM250321P00040000 | 2024-05-31 10:14AM EDT | 40.00 | 14.65 | 13.30 | 13.70 | 0.00 | - | 26 | 85 | 65.05% |
| AFRM250321P00042500 | 2024-06-26 9:48AM EDT | 42.50 | 14.40 | 15.30 | 15.60 | 0.00 | - | 9 | 100 | 64.58% |
| AFRM250321P00045000 | 2024-04-30 2:41PM EDT | 45.00 | 18.00 | 17.40 | 18.55 | 0.00 | - | 1 | 20 | 69.39% |
| AFRM250321P00047500 | 2024-05-20 9:36AM EDT | 47.50 | 18.25 | 18.35 | 20.65 | 0.00 | - | - | 72 | 62.84% |
| AFRM250321P00050000 | 2024-04-10 2:13PM EDT | 50.00 | 22.00 | 20.40 | 21.50 | 0.00 | - | - | 13 | 53.13% |
| AFRM250321P00055000 | 2024-04-10 2:44PM EDT | 55.00 | 25.95 | 24.45 | 26.45 | 0.00 | - | - | 61 | 50.78% |
© 2024 Yahoo. All rights reserved.