Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240719C00017500 | 2024-04-10 12:28PM EDT | 17.50 | 17.15 | 13.20 | 15.00 | 0.00 | - | 1 | 8 | 0.00% |
| AFRM240719C00020000 | 2024-05-08 12:24PM EDT | 20.00 | 12.41 | 13.95 | 14.25 | 0.00 | - | 7 | 151 | 84.08% |
| AFRM240719C00022500 | 2024-04-26 3:54PM EDT | 22.50 | 12.25 | 10.70 | 11.90 | 0.00 | - | 1 | 34 | 83.30% |
| AFRM240719C00025000 | 2024-05-17 10:28AM EDT | 25.00 | 8.13 | 9.50 | 10.10 | -0.42 | -4.91% | 51 | 237 | 80.18% |
| AFRM240719C00027500 | 2024-05-17 11:22AM EDT | 27.50 | 6.65 | 7.50 | 8.30 | +1.05 | +18.75% | 44 | 851 | 77.83% |
| AFRM240719C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 5.84 | 5.80 | 5.90 | +1.54 | +35.81% | 622 | 803 | 68.16% |
| AFRM240719C00032500 | 2024-05-17 3:49PM EDT | 32.50 | 4.30 | 4.35 | 5.45 | +1.20 | +38.71% | 318 | 1,879 | 76.17% |
| AFRM240719C00035000 | 2024-05-17 3:53PM EDT | 35.00 | 3.28 | 3.25 | 3.35 | +1.11 | +51.15% | 361 | 2,071 | 67.31% |
| AFRM240719C00037500 | 2024-05-17 3:58PM EDT | 37.50 | 2.36 | 2.35 | 2.40 | +0.84 | +55.26% | 368 | 1,460 | 66.41% |
| AFRM240719C00040000 | 2024-05-17 3:36PM EDT | 40.00 | 1.65 | 1.66 | 1.76 | +0.58 | +54.21% | 195 | 2,431 | 66.41% |
| AFRM240719C00042500 | 2024-05-17 2:57PM EDT | 42.50 | 1.15 | 1.18 | 1.25 | +0.41 | +55.41% | 37 | 805 | 66.41% |
| AFRM240719C00045000 | 2024-05-17 3:54PM EDT | 45.00 | 0.89 | 0.83 | 0.92 | +0.39 | +78.00% | 94 | 1,335 | 66.94% |
| AFRM240719C00047500 | 2024-05-17 3:34PM EDT | 47.50 | 0.59 | 0.60 | 0.66 | +0.07 | +13.46% | 17 | 1,783 | 67.48% |
| AFRM240719C00050000 | 2024-05-17 3:45PM EDT | 50.00 | 0.43 | 0.43 | 0.67 | +0.16 | +59.26% | 159 | 977 | 71.48% |
| AFRM240719C00052500 | 2024-05-17 3:27PM EDT | 52.50 | 0.32 | 0.31 | 0.36 | +0.09 | +39.13% | 20 | 456 | 68.85% |
| AFRM240719C00055000 | 2024-05-16 2:04PM EDT | 55.00 | 0.15 | 0.23 | 0.28 | 0.00 | - | 51 | 789 | 70.02% |
| AFRM240719C00060000 | 2024-05-17 11:51AM EDT | 60.00 | 0.08 | 0.09 | 0.18 | -0.02 | -20.00% | 10 | 1,608 | 70.90% |
| AFRM240719C00065000 | 2024-05-16 10:38AM EDT | 65.00 | 0.07 | 0.04 | 0.14 | 0.00 | - | 3 | 653 | 73.83% |
| AFRM240719C00070000 | 2024-05-16 12:48PM EDT | 70.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 291 | 76.95% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240719P00017500 | 2024-05-16 10:01AM EDT | 17.50 | 0.10 | 0.02 | 0.09 | 0.00 | - | 2 | 236 | 76.17% |
| AFRM240719P00020000 | 2024-05-17 2:41PM EDT | 20.00 | 0.12 | 0.10 | 0.14 | -0.05 | -29.41% | 3 | 2,055 | 71.09% |
| AFRM240719P00022500 | 2024-05-17 3:51PM EDT | 22.50 | 0.27 | 0.22 | 0.26 | -0.15 | -35.71% | 51 | 1,081 | 66.41% |
| AFRM240719P00025000 | 2024-05-17 3:26PM EDT | 25.00 | 0.53 | 0.48 | 0.54 | -0.37 | -41.11% | 100 | 2,037 | 64.31% |
| AFRM240719P00027500 | 2024-05-17 3:51PM EDT | 27.50 | 1.06 | 0.98 | 1.04 | -0.53 | -33.33% | 49 | 974 | 63.62% |
| AFRM240719P00030000 | 2024-05-17 3:38PM EDT | 30.00 | 1.85 | 1.75 | 1.79 | -0.70 | -27.45% | 95 | 1,189 | 62.94% |
| AFRM240719P00032500 | 2024-05-17 2:47PM EDT | 32.50 | 3.05 | 2.78 | 2.84 | -0.80 | -20.78% | 58 | 1,356 | 62.16% |
| AFRM240719P00035000 | 2024-05-17 3:19PM EDT | 35.00 | 4.35 | 4.10 | 4.20 | -1.10 | -20.18% | 43 | 960 | 61.67% |
| AFRM240719P00037500 | 2024-05-17 3:43PM EDT | 37.50 | 5.95 | 5.20 | 5.80 | -0.80 | -11.85% | 6 | 356 | 56.42% |
| AFRM240719P00040000 | 2024-05-17 11:26AM EDT | 40.00 | 8.60 | 7.40 | 8.30 | -0.85 | -8.99% | 6 | 572 | 65.82% |
| AFRM240719P00042500 | 2024-05-16 10:06AM EDT | 42.50 | 11.27 | 8.55 | 10.40 | -0.53 | -4.49% | 3 | 485 | 56.74% |
| AFRM240719P00045000 | 2024-05-15 2:35PM EDT | 45.00 | 13.14 | 10.95 | 11.90 | 0.00 | - | 10 | 239 | 63.09% |
| AFRM240719P00047500 | 2024-05-08 11:51AM EDT | 47.50 | 15.85 | 13.90 | 14.20 | 0.00 | - | 10 | 260 | 58.94% |
| AFRM240719P00050000 | 2024-05-08 2:19PM EDT | 50.00 | 18.53 | 15.70 | 16.60 | 0.00 | - | 1 | 296 | 67.14% |
| AFRM240719P00052500 | 2024-03-28 12:28PM EDT | 52.50 | 17.25 | 19.85 | 20.20 | 0.00 | - | 2 | 172 | 100.93% |
| AFRM240719P00055000 | 2024-05-16 10:38AM EDT | 55.00 | 22.88 | 20.80 | 21.45 | -0.25 | -1.08% | 8 | 190 | 71.48% |
| AFRM240719P00060000 | 2024-05-14 10:43AM EDT | 60.00 | 26.20 | 25.50 | 27.05 | 0.00 | - | 1 | 4 | 68.16% |
| AFRM240719P00065000 | 2024-05-08 3:15PM EDT | 65.00 | 35.05 | 30.50 | 31.95 | 0.00 | - | 100 | 0 | 69.14% |
| AFRM240719P00070000 | 2024-02-15 12:46PM EDT | 70.00 | 29.70 | 36.50 | 36.85 | 0.00 | - | 3 | 5 | 108.59% |
© 2024 Yahoo. All rights reserved.