Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240920C00015000 | 2024-05-16 12:26PM EDT | 15.00 | 17.33 | 19.05 | 19.40 | 0.00 | - | 2 | 49 | 94.63% |
| AFRM240920C00017500 | 2024-05-09 9:57AM EDT | 17.50 | 15.75 | 16.80 | 17.30 | 0.00 | - | 4 | 25 | 92.68% |
| AFRM240920C00020000 | 2024-05-15 12:34PM EDT | 20.00 | 13.72 | 14.20 | 16.00 | 0.00 | - | 1 | 54 | 93.36% |
| AFRM240920C00022500 | 2024-05-09 9:53AM EDT | 22.50 | 12.11 | 12.80 | 13.00 | 0.00 | - | 2 | 139 | 84.47% |
| AFRM240920C00025000 | 2024-05-03 9:30AM EDT | 25.00 | 14.20 | 11.00 | 11.25 | 0.00 | - | 1 | 382 | 82.98% |
| AFRM240920C00027500 | 2024-05-17 10:48AM EDT | 27.50 | 8.25 | 9.00 | 10.25 | +0.05 | +0.61% | 31 | 718 | 83.30% |
| AFRM240920C00030000 | 2024-05-17 10:05AM EDT | 30.00 | 6.75 | 7.95 | 8.85 | +0.35 | +5.47% | 22 | 790 | 84.86% |
| AFRM240920C00032500 | 2024-05-17 3:42PM EDT | 32.50 | 6.55 | 6.65 | 7.30 | +1.29 | +24.52% | 12 | 528 | 81.35% |
| AFRM240920C00035000 | 2024-05-17 1:36PM EDT | 35.00 | 5.50 | 5.55 | 5.70 | +1.10 | +25.00% | 24 | 1,504 | 77.12% |
| AFRM240920C00037500 | 2024-05-17 1:29PM EDT | 37.50 | 4.64 | 4.65 | 4.80 | +0.89 | +23.73% | 45 | 1,601 | 76.88% |
| AFRM240920C00040000 | 2024-05-17 3:56PM EDT | 40.00 | 3.95 | 3.90 | 4.05 | +0.99 | +33.45% | 63 | 1,331 | 76.88% |
| AFRM240920C00042500 | 2024-05-17 3:57PM EDT | 42.50 | 3.30 | 3.25 | 3.40 | +0.80 | +32.00% | 62 | 621 | 76.66% |
| AFRM240920C00045000 | 2024-05-17 3:25PM EDT | 45.00 | 2.65 | 2.70 | 3.10 | +0.37 | +16.23% | 47 | 767 | 78.15% |
| AFRM240920C00047500 | 2024-05-17 1:29PM EDT | 47.50 | 2.27 | 2.18 | 2.40 | 0.00 | - | 28 | 535 | 75.93% |
| AFRM240920C00050000 | 2024-05-17 1:29PM EDT | 50.00 | 1.89 | 1.75 | 2.18 | 0.00 | - | 28 | 738 | 76.66% |
| AFRM240920C00052500 | 2024-05-17 1:21PM EDT | 52.50 | 1.51 | 1.45 | 1.87 | -0.07 | -4.43% | 1 | 270 | 76.86% |
| AFRM240920C00055000 | 2024-05-17 2:00PM EDT | 55.00 | 1.30 | 1.26 | 1.60 | +0.36 | +38.30% | 4 | 2,080 | 77.49% |
| AFRM240920C00057500 | 2024-05-16 1:54PM EDT | 57.50 | 0.77 | 0.99 | 1.37 | 0.00 | - | 2 | 88 | 77.00% |
| AFRM240920C00060000 | 2024-05-17 9:57AM EDT | 60.00 | 0.72 | 0.90 | 1.20 | -0.01 | -1.37% | 1 | 342 | 78.22% |
| AFRM240920C00065000 | 2024-05-10 3:45PM EDT | 65.00 | 0.61 | 0.63 | 0.90 | +0.07 | +12.96% | 10 | 134 | 78.52% |
| AFRM240920C00070000 | 2024-05-17 3:53PM EDT | 70.00 | 0.44 | 0.45 | 0.53 | +0.03 | +7.32% | 80 | 645 | 76.56% |
| AFRM240920C00075000 | 2024-05-16 1:07PM EDT | 75.00 | 0.26 | 0.30 | 0.40 | 0.00 | - | 19 | 1,213 | 76.56% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240920P00015000 | 2024-05-17 2:19PM EDT | 15.00 | 0.21 | 0.16 | 0.22 | -0.04 | -16.00% | 67 | 336 | 80.86% |
| AFRM240920P00017500 | 2024-05-16 1:24PM EDT | 17.50 | 0.50 | 0.36 | 0.42 | 0.00 | - | 14 | 262 | 78.71% |
| AFRM240920P00020000 | 2024-05-17 12:35PM EDT | 20.00 | 0.79 | 0.68 | 0.75 | -0.10 | -11.24% | 34 | 1,724 | 77.15% |
| AFRM240920P00022500 | 2024-05-17 1:54PM EDT | 22.50 | 1.24 | 1.16 | 1.29 | -0.28 | -18.42% | 58 | 2,205 | 76.56% |
| AFRM240920P00025000 | 2024-05-17 2:55PM EDT | 25.00 | 1.86 | 1.81 | 1.89 | -0.40 | -17.70% | 43 | 1,150 | 74.76% |
| AFRM240920P00027500 | 2024-05-17 12:20PM EDT | 27.50 | 2.95 | 2.62 | 2.71 | -0.35 | -10.61% | 3 | 1,190 | 73.34% |
| AFRM240920P00030000 | 2024-05-17 3:57PM EDT | 30.00 | 3.65 | 3.60 | 3.70 | -0.73 | -16.67% | 48 | 2,840 | 71.83% |
| AFRM240920P00032500 | 2024-05-17 12:43PM EDT | 32.50 | 5.20 | 4.80 | 4.90 | -0.25 | -4.59% | 2 | 476 | 70.87% |
| AFRM240920P00035000 | 2024-05-16 12:38PM EDT | 35.00 | 7.05 | 6.15 | 6.30 | -0.20 | -2.76% | 1 | 534 | 69.92% |
| AFRM240920P00037500 | 2024-05-17 9:49AM EDT | 37.50 | 8.70 | 7.70 | 7.85 | +0.45 | +5.45% | 20 | 1,228 | 69.12% |
| AFRM240920P00040000 | 2024-05-17 1:32PM EDT | 40.00 | 9.65 | 8.50 | 10.50 | -1.10 | -10.23% | 4 | 658 | 68.68% |
| AFRM240920P00042500 | 2024-05-15 11:26AM EDT | 42.50 | 12.45 | 10.35 | 11.45 | +0.20 | +1.63% | 1 | 161 | 62.04% |
| AFRM240920P00045000 | 2024-05-17 10:13AM EDT | 45.00 | 14.70 | 13.00 | 13.85 | -0.50 | -3.29% | 1 | 194 | 69.24% |
| AFRM240920P00047500 | 2024-05-17 1:10PM EDT | 47.50 | 15.50 | 15.10 | 15.45 | +0.35 | +2.31% | 73 | 267 | 65.60% |
| AFRM240920P00050000 | 2024-04-04 9:51AM EDT | 50.00 | 18.88 | 17.40 | 17.70 | 0.00 | - | 5 | 261 | 67.24% |
| AFRM240920P00052500 | 2024-05-08 11:03AM EDT | 52.50 | 21.38 | 19.00 | 19.75 | 0.00 | - | 1 | 26 | 58.79% |
| AFRM240920P00055000 | 2024-05-10 11:19AM EDT | 55.00 | 22.78 | 21.70 | 22.35 | 0.00 | - | 1 | 40 | 66.33% |
| AFRM240920P00057500 | 2024-03-28 3:23PM EDT | 57.50 | 23.35 | 25.15 | 25.65 | 0.00 | - | 2 | 56 | 87.01% |
| AFRM240920P00060000 | 2024-03-08 12:02PM EDT | 60.00 | 24.30 | 27.40 | 28.80 | 0.00 | - | 32 | 46 | 94.46% |
| AFRM240920P00065000 | 2024-02-09 11:00AM EDT | 65.00 | 24.30 | 28.90 | 29.60 | 0.00 | - | 1 | 1,018 | 0.00% |
| AFRM240920P00070000 | 2024-02-08 3:35PM EDT | 70.00 | 27.90 | 33.25 | 33.55 | 0.00 | - | - | 2 | 0.00% |
| AFRM240920P00075000 | 2024-05-02 10:26AM EDT | 75.00 | 42.00 | 40.45 | 42.10 | 0.00 | - | 3 | 1 | 63.09% |
© 2024 Yahoo. All rights reserved.