Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241115C00017500 | 2024-05-17 1:14PM EDT | 17.50 | 17.35 | 16.70 | 17.00 | 0.00 | - | 1 | 95 | 96.00% |
| AFRM241115C00020000 | 2024-05-20 10:10AM EDT | 20.00 | 15.40 | 14.55 | 15.70 | +1.40 | +10.00% | 27 | 84 | 96.02% |
| AFRM241115C00022500 | 2024-05-15 1:51PM EDT | 22.50 | 12.70 | 13.00 | 13.35 | 0.00 | - | 1 | 100 | 89.55% |
| AFRM241115C00025000 | 2024-05-16 10:06AM EDT | 25.00 | 11.58 | 11.50 | 11.65 | +1.48 | +14.65% | 1 | 126 | 87.40% |
| AFRM241115C00027500 | 2024-05-16 10:53AM EDT | 27.50 | 9.50 | 10.05 | 10.20 | 0.00 | - | 14 | 317 | 85.60% |
| AFRM241115C00030000 | 2024-05-17 12:55PM EDT | 30.00 | 9.20 | 8.80 | 8.90 | +0.20 | +2.22% | 1 | 156 | 84.38% |
| AFRM241115C00032500 | 2024-05-17 10:03AM EDT | 32.50 | 7.15 | 7.65 | 7.75 | 0.00 | - | 1 | 305 | 83.15% |
| AFRM241115C00035000 | 2024-05-17 12:01PM EDT | 35.00 | 6.55 | 6.65 | 6.75 | 0.00 | - | 10 | 82 | 82.28% |
| AFRM241115C00037500 | 2024-05-20 10:49AM EDT | 37.50 | 5.95 | 5.70 | 5.90 | +0.30 | +5.31% | 14 | 443 | 81.30% |
| AFRM241115C00040000 | 2024-05-20 12:04PM EDT | 40.00 | 5.15 | 5.00 | 5.15 | -0.40 | -7.21% | 9 | 331 | 81.10% |
| AFRM241115C00042500 | 2024-05-17 1:12PM EDT | 42.50 | 4.75 | 4.35 | 4.45 | 0.00 | - | 24 | 765 | 80.49% |
| AFRM241115C00045000 | 2024-05-20 1:08PM EDT | 45.00 | 3.89 | 3.80 | 3.90 | -0.21 | -5.12% | 1 | 874 | 80.37% |
| AFRM241115C00047500 | 2024-05-17 1:19PM EDT | 47.50 | 3.60 | 3.30 | 3.45 | 0.00 | - | 17 | 315 | 80.30% |
| AFRM241115C00050000 | 2024-05-17 12:19PM EDT | 50.00 | 2.98 | 2.83 | 2.98 | 0.00 | - | 24 | 802 | 79.57% |
| AFRM241115C00052500 | 2024-05-17 11:50AM EDT | 52.50 | 2.40 | 2.50 | 2.61 | 0.00 | - | 5 | 130 | 79.61% |
| AFRM241115C00055000 | 2024-05-16 10:15AM EDT | 55.00 | 1.88 | 2.17 | 2.29 | 0.00 | - | 1 | 687 | 79.39% |
| AFRM241115C00060000 | 2024-05-17 9:33AM EDT | 60.00 | 1.40 | 1.66 | 1.80 | 0.00 | - | 2 | 196 | 79.42% |
| AFRM241115C00065000 | 2024-05-20 11:44AM EDT | 65.00 | 1.37 | 1.26 | 1.37 | -0.06 | -4.20% | 10 | 401 | 78.88% |
| AFRM241115C00070000 | 2024-05-17 1:11PM EDT | 70.00 | 1.05 | 0.98 | 1.09 | 0.00 | - | 3 | 1,656 | 79.05% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241115P00017500 | 2024-05-17 3:20PM EDT | 17.50 | 0.85 | 0.83 | 0.90 | 0.00 | - | 60 | 80 | 80.08% |
| AFRM241115P00020000 | 2024-05-20 1:06PM EDT | 20.00 | 1.40 | 1.35 | 1.46 | +0.05 | +3.70% | 1 | 152 | 79.00% |
| AFRM241115P00022500 | 2024-05-17 11:42AM EDT | 22.50 | 2.21 | 1.95 | 2.19 | 0.00 | - | 10 | 152 | 77.30% |
| AFRM241115P00025000 | 2024-05-17 12:04PM EDT | 25.00 | 3.05 | 2.88 | 3.00 | 0.00 | - | 23 | 364 | 76.44% |
| AFRM241115P00027500 | 2024-05-20 9:56AM EDT | 27.50 | 3.90 | 3.90 | 4.00 | -0.10 | -2.50% | 6 | 1,687 | 75.29% |
| AFRM241115P00030000 | 2024-05-20 10:02AM EDT | 30.00 | 5.08 | 5.05 | 5.15 | -0.07 | -1.36% | 1 | 288 | 73.97% |
| AFRM241115P00032500 | 2024-05-17 3:12PM EDT | 32.50 | 6.30 | 6.35 | 6.45 | 0.00 | - | 58 | 667 | 72.73% |
| AFRM241115P00035000 | 2024-05-20 10:04AM EDT | 35.00 | 7.75 | 7.80 | 7.90 | -0.05 | -0.64% | 6 | 339 | 71.63% |
| AFRM241115P00037500 | 2024-05-17 1:43PM EDT | 37.50 | 9.35 | 9.35 | 9.50 | 0.00 | - | 42 | 1,079 | 70.51% |
| AFRM241115P00040000 | 2024-05-20 10:13AM EDT | 40.00 | 11.10 | 11.05 | 11.25 | -0.30 | -2.63% | 16 | 347 | 69.73% |
| AFRM241115P00042500 | 2024-05-16 10:12AM EDT | 42.50 | 14.25 | 12.90 | 13.00 | 0.00 | - | 1 | 388 | 68.58% |
| AFRM241115P00045000 | 2024-05-20 9:46AM EDT | 45.00 | 14.75 | 14.55 | 14.90 | -2.20 | -12.98% | 4 | 80 | 65.99% |
| AFRM241115P00047500 | 2024-05-07 9:51AM EDT | 47.50 | 16.40 | 16.80 | 17.00 | 0.00 | - | 1 | 243 | 67.14% |
| AFRM241115P00050000 | 2024-04-23 9:45AM EDT | 50.00 | 18.70 | 18.80 | 19.00 | -2.15 | -10.31% | 1 | 61 | 65.19% |
| AFRM241115P00052500 | 2024-04-05 1:20PM EDT | 52.50 | 22.70 | 20.65 | 21.00 | 0.00 | - | 5 | 47 | 60.79% |
| AFRM241115P00055000 | 2024-04-01 3:03PM EDT | 55.00 | 23.60 | 23.40 | 24.20 | 0.00 | - | 8 | 82 | 71.78% |
| AFRM241115P00060000 | 2024-03-28 12:21PM EDT | 60.00 | 25.95 | 28.25 | 28.55 | 0.00 | - | 5 | 101 | 72.39% |
| AFRM241115P00065000 | 2024-03-20 2:38PM EDT | 65.00 | 31.75 | 34.10 | 36.20 | 0.00 | - | 2 | 6 | 103.64% |
| AFRM241115P00070000 | 2024-03-20 12:53PM EDT | 70.00 | 36.70 | 39.60 | 40.05 | 0.00 | - | 1 | 12 | 105.23% |
© 2024 Yahoo. All rights reserved.