Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240816C00017500 | 2024-05-10 3:50PM EDT | 17.50 | 14.73 | 16.50 | 16.85 | 0.00 | - | 1 | 18 | 89.84% |
| AFRM240816C00020000 | 2024-05-17 1:32PM EDT | 20.00 | 14.17 | 14.25 | 16.30 | +0.39 | +2.83% | 5 | 16 | 115.04% |
| AFRM240816C00022500 | 2024-05-17 9:58AM EDT | 22.50 | 10.47 | 12.10 | 13.20 | +0.43 | +4.28% | 55 | 189 | 92.58% |
| AFRM240816C00025000 | 2024-05-15 2:41PM EDT | 25.00 | 9.05 | 10.10 | 10.75 | 0.00 | - | 20 | 165 | 82.03% |
| AFRM240816C00027500 | 2024-05-17 11:00AM EDT | 27.50 | 7.30 | 8.20 | 9.05 | +1.00 | +15.87% | 2 | 255 | 79.15% |
| AFRM240816C00030000 | 2024-05-17 1:23PM EDT | 30.00 | 6.60 | 6.70 | 7.00 | +1.13 | +20.66% | 25 | 446 | 73.83% |
| AFRM240816C00032500 | 2024-05-17 3:31PM EDT | 32.50 | 5.30 | 5.35 | 5.50 | +1.35 | +34.18% | 28 | 1,857 | 71.61% |
| AFRM240816C00035000 | 2024-05-17 3:48PM EDT | 35.00 | 4.15 | 4.20 | 4.35 | +1.10 | +36.07% | 40 | 1,533 | 70.56% |
| AFRM240816C00037500 | 2024-05-17 3:30PM EDT | 37.50 | 3.25 | 3.30 | 3.45 | +0.90 | +38.30% | 183 | 2,473 | 70.36% |
| AFRM240816C00040000 | 2024-05-17 3:48PM EDT | 40.00 | 2.48 | 2.60 | 2.75 | +0.68 | +37.78% | 99 | 1,258 | 70.68% |
| AFRM240816C00042500 | 2024-05-17 3:53PM EDT | 42.50 | 2.01 | 1.97 | 2.16 | +0.64 | +46.72% | 24 | 404 | 70.17% |
| AFRM240816C00045000 | 2024-05-17 3:02PM EDT | 45.00 | 1.60 | 1.58 | 1.64 | +0.54 | +50.94% | 31 | 585 | 70.19% |
| AFRM240816C00047500 | 2024-05-17 3:39PM EDT | 47.50 | 1.28 | 1.21 | 1.49 | +0.49 | +62.03% | 26 | 465 | 72.17% |
| AFRM240816C00050000 | 2024-05-17 3:39PM EDT | 50.00 | 0.94 | 0.93 | 1.01 | +0.33 | +54.10% | 43 | 462 | 70.24% |
| AFRM240816C00052500 | 2024-05-16 1:53PM EDT | 52.50 | 0.75 | 0.53 | 0.85 | +0.29 | +63.04% | 56 | 488 | 68.65% |
| AFRM240816C00055000 | 2024-05-17 11:51AM EDT | 55.00 | 0.45 | 0.56 | 0.62 | -0.20 | -30.77% | 11 | 456 | 70.61% |
| AFRM240816C00057500 | 2024-05-16 1:25PM EDT | 57.50 | 0.28 | 0.44 | 0.69 | 0.00 | - | 10 | 68 | 74.22% |
| AFRM240816C00060000 | 2024-05-15 2:03PM EDT | 60.00 | 0.31 | 0.34 | 0.40 | 0.00 | - | 10 | 101 | 71.29% |
| AFRM240816C00065000 | 2024-05-17 12:40PM EDT | 65.00 | 0.21 | 0.20 | 0.27 | +0.01 | +5.00% | 5 | 1,386 | 71.97% |
| AFRM240816C00070000 | 2024-05-16 9:48AM EDT | 70.00 | 0.10 | 0.09 | 0.19 | 0.00 | - | 1 | 222 | 71.78% |
| AFRM240816C00075000 | 2024-05-16 12:56PM EDT | 75.00 | 0.12 | 0.05 | 0.31 | +0.02 | +20.00% | 10 | 3,679 | 80.18% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240816P00017500 | 2024-05-17 12:55PM EDT | 17.50 | 0.15 | 0.13 | 0.18 | -0.06 | -28.57% | 51 | 289 | 75.78% |
| AFRM240816P00020000 | 2024-05-14 9:56AM EDT | 20.00 | 0.33 | 0.28 | 0.32 | -0.04 | -10.81% | 1 | 959 | 71.88% |
| AFRM240816P00022500 | 2024-05-15 3:57PM EDT | 22.50 | 0.75 | 0.57 | 0.61 | 0.00 | - | 92 | 264 | 70.22% |
| AFRM240816P00025000 | 2024-05-17 3:29PM EDT | 25.00 | 1.08 | 1.02 | 1.07 | -0.20 | -15.62% | 2 | 2,553 | 68.80% |
| AFRM240816P00027500 | 2024-05-17 2:41PM EDT | 27.50 | 1.83 | 1.50 | 1.72 | -0.25 | -12.02% | 3 | 630 | 65.72% |
| AFRM240816P00030000 | 2024-05-17 10:15AM EDT | 30.00 | 3.17 | 2.54 | 2.59 | +0.02 | +0.63% | 1 | 1,724 | 66.16% |
| AFRM240816P00032500 | 2024-05-17 1:08PM EDT | 32.50 | 3.80 | 3.60 | 3.75 | -1.10 | -22.45% | 2 | 1,290 | 65.14% |
| AFRM240816P00035000 | 2024-05-17 3:26PM EDT | 35.00 | 5.10 | 5.00 | 5.10 | -1.10 | -17.74% | 20 | 641 | 64.72% |
| AFRM240816P00037500 | 2024-05-17 11:33AM EDT | 37.50 | 7.30 | 6.55 | 6.65 | -0.45 | -5.81% | 12 | 1,051 | 63.77% |
| AFRM240816P00040000 | 2024-05-10 3:41PM EDT | 40.00 | 9.79 | 8.30 | 8.50 | 0.00 | - | 1 | 698 | 63.77% |
| AFRM240816P00042500 | 2024-05-09 3:03PM EDT | 42.50 | 9.88 | 9.25 | 10.45 | 0.00 | - | 1 | 281 | 54.74% |
| AFRM240816P00045000 | 2024-05-15 1:09PM EDT | 45.00 | 13.37 | 11.60 | 12.75 | 0.00 | - | 1 | 258 | 58.59% |
| AFRM240816P00047500 | 2024-05-14 9:56AM EDT | 47.50 | 14.79 | 14.10 | 15.05 | 0.00 | - | 1 | 330 | 62.89% |
| AFRM240816P00050000 | 2024-05-08 10:59AM EDT | 50.00 | 18.54 | 15.50 | 16.85 | 0.00 | - | 1 | 148 | 63.23% |
| AFRM240816P00052500 | 2024-04-05 9:30AM EDT | 52.50 | 22.22 | 18.30 | 19.15 | 0.00 | - | 4 | 47 | 62.55% |
| AFRM240816P00055000 | 2024-02-13 4:18PM EDT | 55.00 | 19.60 | 23.50 | 23.85 | 0.00 | - | 1 | 47 | 111.43% |
| AFRM240816P00057500 | 2024-02-15 2:40PM EDT | 57.50 | 19.95 | 24.50 | 25.75 | 0.00 | - | 1 | 34 | 96.58% |
| AFRM240816P00060000 | 2024-02-15 10:33AM EDT | 60.00 | 21.90 | 27.55 | 27.95 | 0.00 | - | 7 | 44 | 103.91% |
| AFRM240816P00065000 | 2023-12-27 11:18AM EDT | 65.00 | 22.55 | 26.25 | 27.20 | 0.00 | - | - | 2 | 0.00% |
| AFRM240816P00070000 | 2024-02-09 10:31AM EDT | 70.00 | 27.05 | 31.60 | 33.60 | 0.00 | - | 30 | 11 | 0.00% |
| AFRM240816P00075000 | 2024-05-08 3:15PM EDT | 75.00 | 45.05 | 40.55 | 42.05 | 0.00 | - | 10 | 0 | 76.37% |
© 2024 Yahoo. All rights reserved.