Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240726C00025000 | 2024-06-13 12:58PM EDT | 25.00 | 10.00 | 5.45 | 6.80 | 0.00 | - | 2 | 2 | 67.97% |
| AFRM240726C00027000 | 2024-06-17 2:07PM EDT | 27.00 | 4.80 | 4.55 | 5.25 | 0.00 | - | 2 | 10 | 75.54% |
| AFRM240726C00029000 | 2024-06-17 10:11AM EDT | 29.00 | 3.50 | 3.30 | 4.00 | 0.00 | - | 10 | 10 | 73.78% |
| AFRM240726C00030000 | 2024-06-18 3:01PM EDT | 30.00 | 2.85 | 2.75 | 2.97 | -0.22 | -7.17% | 7 | 64 | 66.50% |
| AFRM240726C00031000 | 2024-06-18 3:37PM EDT | 31.00 | 2.49 | 2.30 | 2.60 | -0.01 | -0.40% | 5 | 6 | 67.77% |
| AFRM240726C00032000 | 2024-06-18 12:51PM EDT | 32.00 | 1.92 | 1.82 | 2.05 | -0.40 | -17.24% | 3 | 56 | 64.84% |
| AFRM240726C00033000 | 2024-06-18 3:23PM EDT | 33.00 | 1.63 | 1.52 | 1.92 | -0.49 | -23.11% | 14 | 49 | 68.21% |
| AFRM240726C00034000 | 2024-06-18 3:49PM EDT | 34.00 | 1.36 | 1.29 | 1.81 | -0.39 | -22.29% | 5 | 31 | 71.68% |
| AFRM240726C00035000 | 2024-06-18 2:41PM EDT | 35.00 | 1.12 | 1.06 | 1.21 | -0.31 | -21.68% | 16 | 125 | 67.24% |
| AFRM240726C00036000 | 2024-06-18 3:37PM EDT | 36.00 | 0.99 | 0.86 | 1.27 | -0.12 | -10.81% | 31 | 110 | 71.58% |
| AFRM240726C00037000 | 2024-06-18 2:02PM EDT | 37.00 | 0.68 | 0.65 | 0.90 | -0.24 | -26.09% | 18 | 112 | 68.16% |
| AFRM240726C00038000 | 2024-06-18 3:02PM EDT | 38.00 | 0.62 | 0.56 | 0.71 | -0.15 | -19.48% | 31 | 33 | 68.46% |
| AFRM240726C00039000 | 2024-06-18 3:06PM EDT | 39.00 | 0.55 | 0.46 | 0.59 | -0.09 | -14.06% | 79 | 30 | 68.99% |
| AFRM240726C00040000 | 2024-06-18 2:54PM EDT | 40.00 | 0.43 | 0.34 | 0.85 | -0.11 | -20.37% | 76 | 328 | 76.47% |
| AFRM240726C00041000 | 2024-06-18 2:52PM EDT | 41.00 | 0.36 | 0.31 | 0.47 | -0.08 | -18.18% | 16 | 89 | 71.58% |
| AFRM240726C00042000 | 2024-06-14 2:18PM EDT | 42.00 | 0.44 | 0.27 | 0.42 | 0.00 | - | 2 | 1 | 73.24% |
| AFRM240726C00043000 | 2024-06-18 1:25PM EDT | 43.00 | 0.22 | 0.22 | 0.36 | -0.18 | -45.00% | 10 | 36 | 73.83% |
| AFRM240726C00044000 | 2024-06-17 10:20AM EDT | 44.00 | 0.28 | 0.10 | 0.30 | 0.00 | - | 13 | 30 | 71.29% |
| AFRM240726C00045000 | 2024-06-17 2:28PM EDT | 45.00 | 0.26 | 0.16 | 0.24 | 0.00 | - | 32 | 62 | 74.61% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240726P00021000 | 2024-06-17 1:30PM EDT | 21.00 | 0.16 | 0.05 | 0.46 | 0.00 | - | 2 | 24 | 83.59% |
| AFRM240726P00022000 | 2024-06-14 2:12PM EDT | 22.00 | 0.21 | 0.02 | 0.22 | 0.00 | - | 140 | 151 | 63.09% |
| AFRM240726P00023000 | 2024-06-18 10:11AM EDT | 23.00 | 0.32 | 0.22 | 0.32 | -0.01 | -3.03% | 2 | 25 | 68.07% |
| AFRM240726P00024000 | 2024-06-14 3:53PM EDT | 24.00 | 0.41 | 0.15 | 0.45 | 0.00 | - | 1 | 3 | 61.91% |
| AFRM240726P00025000 | 2024-06-17 2:28PM EDT | 25.00 | 0.52 | 0.47 | 0.70 | 0.00 | - | 2 | 70 | 67.58% |
| AFRM240726P00026000 | 2024-06-18 3:41PM EDT | 26.00 | 0.68 | 0.60 | 0.98 | -0.06 | -8.11% | 3 | 17 | 66.41% |
| AFRM240726P00027000 | 2024-06-18 2:59PM EDT | 27.00 | 0.98 | 0.90 | 1.10 | -0.03 | -2.97% | 8 | 48 | 63.82% |
| AFRM240726P00028000 | 2024-06-14 3:42PM EDT | 28.00 | 1.40 | 1.16 | 1.59 | +0.05 | +3.70% | 1 | 44 | 64.75% |
| AFRM240726P00029000 | 2024-06-18 1:28PM EDT | 29.00 | 1.83 | 1.63 | 1.78 | +0.87 | +90.63% | 5 | 20 | 62.55% |
| AFRM240726P00030000 | 2024-06-18 2:59PM EDT | 30.00 | 2.12 | 1.97 | 2.31 | -0.37 | -14.86% | 11 | 47 | 61.62% |
| AFRM240726P00031000 | 2024-06-18 2:45PM EDT | 31.00 | 2.61 | 2.49 | 2.78 | -0.13 | -4.74% | 24 | 248 | 60.50% |
| AFRM240726P00032000 | 2024-06-17 3:08PM EDT | 32.00 | 3.20 | 2.94 | 4.25 | 0.00 | - | 12 | 24 | 69.73% |
| AFRM240726P00033000 | 2024-06-14 12:32PM EDT | 33.00 | 3.85 | 3.85 | 4.05 | 0.00 | - | 1 | 15 | 61.91% |
| AFRM240726P00034000 | 2024-06-17 1:57PM EDT | 34.00 | 4.70 | 3.55 | 4.95 | 0.00 | - | 7 | 6 | 69.78% |
| AFRM240726P00035000 | 2024-06-14 1:10PM EDT | 35.00 | 5.10 | 5.25 | 6.95 | 0.00 | - | 1 | 6 | 81.20% |
| AFRM240726P00036000 | 2024-06-17 12:22PM EDT | 36.00 | 6.69 | 5.45 | 7.85 | 0.00 | - | - | 36 | 75.05% |
| AFRM240726P00037000 | 2024-06-14 9:50AM EDT | 37.00 | 6.00 | 6.00 | 7.30 | 0.00 | - | 18 | 18 | 70.02% |
| AFRM240726P00039000 | 2024-06-07 3:11PM EDT | 39.00 | 9.15 | 7.10 | 9.50 | 0.00 | - | 1 | 1 | 87.45% |
© 2024 Yahoo. All rights reserved.