Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240705C00025000 | 2024-06-17 3:31PM EDT | 25.00 | 6.45 | 5.45 | 6.80 | 0.00 | - | 1 | 11 | 101.66% |
| AFRM240705C00026000 | 2024-06-14 1:32PM EDT | 26.00 | 5.50 | 3.70 | 5.90 | 0.00 | - | 5 | 9 | 66.80% |
| AFRM240705C00028000 | 2024-06-14 3:29PM EDT | 28.00 | 3.64 | 2.81 | 3.90 | 0.00 | - | 3 | 9 | 72.17% |
| AFRM240705C00029000 | 2024-06-14 2:38PM EDT | 29.00 | 2.80 | 2.36 | 2.65 | 0.00 | - | 22 | 39 | 63.57% |
| AFRM240705C00030000 | 2024-06-18 12:06PM EDT | 30.00 | 1.85 | 1.81 | 1.96 | -0.35 | -15.91% | 8 | 62 | 61.72% |
| AFRM240705C00031000 | 2024-06-18 3:43PM EDT | 31.00 | 1.43 | 1.35 | 1.45 | -0.32 | -18.29% | 71 | 136 | 61.33% |
| AFRM240705C00032000 | 2024-06-18 2:47PM EDT | 32.00 | 1.09 | 0.97 | 1.10 | -0.19 | -14.84% | 68 | 360 | 62.01% |
| AFRM240705C00033000 | 2024-06-18 3:01PM EDT | 33.00 | 0.74 | 0.70 | 0.76 | -0.22 | -22.92% | 909 | 2,632 | 61.72% |
| AFRM240705C00034000 | 2024-06-18 3:40PM EDT | 34.00 | 0.53 | 0.50 | 0.54 | -0.30 | -36.14% | 35 | 222 | 62.31% |
| AFRM240705C00035000 | 2024-06-18 3:54PM EDT | 35.00 | 0.36 | 0.32 | 0.39 | -0.19 | -34.55% | 201 | 1,850 | 62.31% |
| AFRM240705C00036000 | 2024-06-18 2:02PM EDT | 36.00 | 0.22 | 0.25 | 0.28 | -0.26 | -54.17% | 110 | 582 | 64.36% |
| AFRM240705C00037000 | 2024-06-18 3:58PM EDT | 37.00 | 0.21 | 0.18 | 0.20 | -0.17 | -44.74% | 75 | 330 | 65.43% |
| AFRM240705C00038000 | 2024-06-18 1:14PM EDT | 38.00 | 0.12 | 0.13 | 0.16 | -0.19 | -61.29% | 60 | 155 | 67.58% |
| AFRM240705C00039000 | 2024-06-17 12:39PM EDT | 39.00 | 0.13 | 0.10 | 0.13 | +0.02 | +18.18% | 40 | 237 | 69.92% |
| AFRM240705C00040000 | 2024-06-18 2:24PM EDT | 40.00 | 0.08 | 0.05 | 0.09 | -0.06 | -42.86% | 89 | 389 | 68.75% |
| AFRM240705C00041000 | 2024-06-18 9:36AM EDT | 41.00 | 0.13 | 0.05 | 0.11 | +0.09 | +225.00% | 1 | 74 | 75.39% |
| AFRM240705C00042000 | 2024-06-18 11:06AM EDT | 42.00 | 0.07 | 0.03 | 0.09 | +0.01 | +16.67% | 5 | 35 | 76.56% |
| AFRM240705C00043000 | 2024-06-17 12:56PM EDT | 43.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 14 | 77.34% |
| AFRM240705C00044000 | 2024-06-18 2:53PM EDT | 44.00 | 0.05 | 0.03 | 0.09 | -0.05 | -50.00% | 26 | 27 | 85.55% |
| AFRM240705C00045000 | 2024-06-18 12:45PM EDT | 45.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 2 | 381 | 82.81% |
| AFRM240705C00046000 | 2024-06-18 12:45PM EDT | 46.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 82.81% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240705P00021000 | 2024-05-24 11:40AM EDT | 21.00 | 0.17 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 86.72% |
| AFRM240705P00022000 | 2024-06-14 2:51PM EDT | 22.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 10 | 30 | 80.08% |
| AFRM240705P00023000 | 2024-06-17 2:48PM EDT | 23.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 50 | 68 | 73.05% |
| AFRM240705P00024000 | 2024-06-17 2:39PM EDT | 24.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 6 | 254 | 69.14% |
| AFRM240705P00025000 | 2024-06-18 3:43PM EDT | 25.00 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 14 | 265 | 63.28% |
| AFRM240705P00026000 | 2024-06-18 3:25PM EDT | 26.00 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 9 | 135 | 61.52% |
| AFRM240705P00027000 | 2024-06-18 3:44PM EDT | 27.00 | 0.31 | 0.33 | 0.36 | -0.03 | -8.82% | 6 | 149 | 60.25% |
| AFRM240705P00028000 | 2024-06-18 1:01PM EDT | 28.00 | 0.80 | 0.53 | 0.57 | +0.24 | +42.86% | 2 | 148 | 58.98% |
| AFRM240705P00029000 | 2024-06-18 3:37PM EDT | 29.00 | 0.82 | 0.82 | 0.88 | -0.06 | -6.82% | 14 | 67 | 58.30% |
| AFRM240705P00030000 | 2024-06-18 3:35PM EDT | 30.00 | 1.25 | 1.22 | 1.44 | +0.07 | +5.93% | 55 | 249 | 60.74% |
| AFRM240705P00031000 | 2024-06-18 3:21PM EDT | 31.00 | 1.75 | 1.72 | 2.04 | +0.03 | +1.74% | 17 | 112 | 61.72% |
| AFRM240705P00032000 | 2024-06-18 12:41PM EDT | 32.00 | 2.59 | 2.34 | 2.60 | +0.24 | +10.21% | 1 | 76 | 60.64% |
| AFRM240705P00033000 | 2024-06-17 10:55AM EDT | 33.00 | 3.09 | 2.80 | 3.45 | -0.46 | -12.96% | 2 | 130 | 58.40% |
| AFRM240705P00034000 | 2024-06-18 3:12PM EDT | 34.00 | 3.92 | 3.75 | 4.05 | -0.46 | -10.50% | 1 | 22 | 57.72% |
| AFRM240705P00035000 | 2024-06-17 2:03PM EDT | 35.00 | 4.60 | 3.75 | 5.50 | 0.00 | - | 2 | 41 | 95.90% |
| AFRM240705P00036000 | 2024-06-17 3:13PM EDT | 36.00 | 5.51 | 4.80 | 6.40 | 0.00 | - | 3 | 15 | 53.32% |
| AFRM240705P00037000 | 2024-06-14 10:44AM EDT | 37.00 | 5.40 | 5.45 | 7.25 | 0.00 | - | 21 | 29 | 102.15% |
| AFRM240705P00038000 | 2024-06-17 11:55AM EDT | 38.00 | 8.10 | 7.20 | 8.65 | 0.00 | - | 5 | 30 | 91.70% |
| AFRM240705P00039000 | 2024-06-13 3:53PM EDT | 39.00 | 6.00 | 7.40 | 9.20 | 0.00 | - | 5 | 12 | 115.14% |
| AFRM240705P00040000 | 2024-06-12 10:33AM EDT | 40.00 | 4.10 | 9.25 | 11.50 | 0.00 | - | - | 1 | 131.84% |
| AFRM240705P00043000 | 2024-06-12 3:04PM EDT | 43.00 | 7.55 | 12.20 | 14.05 | 0.00 | - | - | 1 | 137.31% |
| AFRM240705P00045000 | 2024-06-12 10:17AM EDT | 45.00 | 7.10 | 13.65 | 15.35 | 0.00 | - | - | 1 | 81.25% |
© 2024 Yahoo. All rights reserved.