Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240712C00028000 | 2024-06-17 3:34PM EDT | 28.00 | 4.04 | 3.30 | 4.20 | 0.00 | - | 151 | 60 | 75.78% |
| AFRM240712C00029000 | 2024-06-18 1:06PM EDT | 29.00 | 2.61 | 2.73 | 4.00 | -0.74 | -22.09% | 3 | 21 | 83.15% |
| AFRM240712C00030000 | 2024-06-18 2:53PM EDT | 30.00 | 2.31 | 2.17 | 2.35 | -0.25 | -9.77% | 46 | 33 | 64.16% |
| AFRM240712C00031000 | 2024-06-18 3:59PM EDT | 31.00 | 1.76 | 1.71 | 1.99 | -0.19 | -9.74% | 34 | 104 | 66.06% |
| AFRM240712C00032000 | 2024-06-18 2:56PM EDT | 32.00 | 1.36 | 1.15 | 1.41 | -0.29 | -17.58% | 39 | 45 | 60.30% |
| AFRM240712C00033000 | 2024-06-18 3:43PM EDT | 33.00 | 1.09 | 1.03 | 1.09 | -0.23 | -17.42% | 55 | 305 | 63.62% |
| AFRM240712C00034000 | 2024-06-18 2:56PM EDT | 34.00 | 0.82 | 0.77 | 0.84 | -0.23 | -21.90% | 45 | 556 | 63.77% |
| AFRM240712C00035000 | 2024-06-18 10:32AM EDT | 35.00 | 0.67 | 0.60 | 0.64 | -0.13 | -16.25% | 30 | 256 | 64.55% |
| AFRM240712C00036000 | 2024-06-18 1:07PM EDT | 36.00 | 0.49 | 0.40 | 0.50 | -0.15 | -23.44% | 4 | 140 | 64.06% |
| AFRM240712C00037000 | 2024-06-18 2:35PM EDT | 37.00 | 0.35 | 0.35 | 0.38 | -0.25 | -41.67% | 40 | 125 | 66.11% |
| AFRM240712C00038000 | 2024-06-18 11:54AM EDT | 38.00 | 0.26 | 0.27 | 0.30 | -0.15 | -36.59% | 22 | 196 | 67.29% |
| AFRM240712C00039000 | 2024-06-17 2:39PM EDT | 39.00 | 0.55 | 0.21 | 0.23 | 0.00 | - | 74 | 941 | 68.16% |
| AFRM240712C00040000 | 2024-06-18 12:00PM EDT | 40.00 | 0.18 | 0.16 | 0.19 | -0.10 | -35.71% | 14 | 605 | 69.53% |
| AFRM240712C00041000 | 2024-06-18 2:17PM EDT | 41.00 | 0.12 | 0.13 | 0.15 | -0.02 | -14.29% | 2 | 532 | 70.70% |
| AFRM240712C00042000 | 2024-06-14 3:52PM EDT | 42.00 | 0.23 | 0.10 | 0.13 | 0.00 | - | 26 | 367 | 72.27% |
| AFRM240712C00043000 | 2024-06-14 9:30AM EDT | 43.00 | 0.29 | 0.05 | 0.14 | 0.00 | - | 10 | 15 | 73.83% |
| AFRM240712C00044000 | 2024-06-12 3:12PM EDT | 44.00 | 0.77 | 0.04 | 0.13 | 0.00 | - | - | 21 | 76.17% |
| AFRM240712C00045000 | 2024-06-17 2:18PM EDT | 45.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 13 | 52 | 78.13% |
| AFRM240712C00046000 | 2024-06-14 9:30AM EDT | 46.00 | 0.20 | 0.03 | 0.11 | 0.00 | - | - | 1 | 80.86% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240712P00019000 | 2024-06-14 10:16AM EDT | 19.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 89.84% |
| AFRM240712P00020000 | 2024-06-13 12:46PM EDT | 20.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 3 | 5 | 84.38% |
| AFRM240712P00021000 | 2024-06-13 10:21AM EDT | 21.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 4 | 34 | 78.13% |
| AFRM240712P00022000 | 2024-06-17 1:29PM EDT | 22.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 1 | 68 | 72.46% |
| AFRM240712P00023000 | 2024-06-18 2:27PM EDT | 23.00 | 0.11 | 0.06 | 0.12 | -0.03 | -21.43% | 1 | 102 | 66.41% |
| AFRM240712P00024000 | 2024-06-18 3:57PM EDT | 24.00 | 0.15 | 0.14 | 0.17 | -0.08 | -34.78% | 1 | 522 | 65.63% |
| AFRM240712P00025000 | 2024-06-18 11:12AM EDT | 25.00 | 0.29 | 0.22 | 0.26 | +0.02 | +7.41% | 9 | 218 | 63.67% |
| AFRM240712P00026000 | 2024-06-18 2:13PM EDT | 26.00 | 0.42 | 0.32 | 0.40 | +0.07 | +20.00% | 2 | 94 | 61.72% |
| AFRM240712P00027000 | 2024-06-18 2:13PM EDT | 27.00 | 0.62 | 0.54 | 0.59 | +0.01 | +1.64% | 4 | 389 | 61.57% |
| AFRM240712P00028000 | 2024-06-18 3:05PM EDT | 28.00 | 0.83 | 0.76 | 0.85 | -0.12 | -12.63% | 7 | 144 | 59.96% |
| AFRM240712P00029000 | 2024-06-18 1:54PM EDT | 29.00 | 1.29 | 1.13 | 1.19 | +0.16 | +14.16% | 23 | 698 | 59.96% |
| AFRM240712P00030000 | 2024-06-18 3:03PM EDT | 30.00 | 1.64 | 1.54 | 1.78 | +0.03 | +1.86% | 19 | 166 | 61.87% |
| AFRM240712P00031000 | 2024-06-18 3:40PM EDT | 31.00 | 2.03 | 2.06 | 2.15 | 0.00 | - | 3 | 49 | 59.18% |
| AFRM240712P00032000 | 2024-06-18 2:55PM EDT | 32.00 | 2.66 | 2.64 | 3.75 | -0.28 | -9.52% | 21 | 77 | 74.80% |
| AFRM240712P00033000 | 2024-06-18 2:45PM EDT | 33.00 | 3.35 | 3.30 | 4.45 | +0.05 | +1.52% | 5 | 39 | 75.39% |
| AFRM240712P00034000 | 2024-06-18 2:55PM EDT | 34.00 | 4.20 | 4.05 | 5.20 | +0.01 | +0.24% | 21 | 21 | 76.51% |
| AFRM240712P00035000 | 2024-06-17 2:27PM EDT | 35.00 | 4.75 | 4.10 | 5.35 | 0.00 | - | 3 | 44 | 75.00% |
| AFRM240712P00036000 | 2024-06-17 1:58PM EDT | 36.00 | 5.47 | 5.50 | 7.00 | 0.00 | - | 3 | 27 | 78.81% |
| AFRM240712P00037000 | 2024-06-18 2:48PM EDT | 37.00 | 6.70 | 6.45 | 7.30 | -0.05 | -0.74% | 1 | 9 | 68.36% |
| AFRM240712P00038000 | 2024-06-13 10:46AM EDT | 38.00 | 4.35 | 7.45 | 8.40 | 0.00 | - | 13 | 5 | 77.15% |
| AFRM240712P00040000 | 2024-06-12 12:14PM EDT | 40.00 | 5.33 | 9.25 | 11.20 | 0.00 | - | - | 2 | 104.10% |
© 2024 Yahoo. All rights reserved.