Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241220C00017500 | 2024-05-13 12:17PM EDT | 17.50 | 16.75 | 17.75 | 18.90 | 0.00 | - | 2 | 48 | 100.56% |
| AFRM241220C00020000 | 2024-05-17 9:56AM EDT | 20.00 | 14.50 | 15.90 | 16.75 | -1.20 | -7.64% | 1 | 89 | 93.95% |
| AFRM241220C00022500 | 2024-04-25 1:31PM EDT | 22.50 | 13.60 | 13.25 | 14.90 | 0.00 | - | 1 | 147 | 83.11% |
| AFRM241220C00025000 | 2024-05-16 2:07PM EDT | 25.00 | 10.70 | 12.45 | 13.10 | 0.00 | - | 2 | 59 | 85.42% |
| AFRM241220C00027500 | 2024-05-17 9:53AM EDT | 27.50 | 10.25 | 10.70 | 11.50 | +0.35 | +3.54% | 22 | 165 | 81.05% |
| AFRM241220C00030000 | 2024-05-16 10:51AM EDT | 30.00 | 8.95 | 9.65 | 11.10 | +0.10 | +1.13% | 1 | 154 | 86.22% |
| AFRM241220C00032500 | 2024-05-15 10:51AM EDT | 32.50 | 8.35 | 8.80 | 9.95 | 0.00 | - | 2 | 135 | 86.62% |
| AFRM241220C00035000 | 2024-05-17 3:02PM EDT | 35.00 | 7.57 | 7.75 | 8.90 | +0.89 | +13.32% | 12 | 142 | 85.38% |
| AFRM241220C00037500 | 2024-05-15 3:17PM EDT | 37.50 | 6.16 | 6.85 | 7.00 | 0.00 | - | 2 | 90 | 79.86% |
| AFRM241220C00040000 | 2024-05-17 3:49PM EDT | 40.00 | 6.00 | 6.05 | 6.65 | +0.65 | +12.15% | 37 | 323 | 81.49% |
| AFRM241220C00042500 | 2024-05-16 12:47PM EDT | 42.50 | 4.70 | 5.35 | 5.50 | +0.30 | +6.82% | 1 | 159 | 78.97% |
| AFRM241220C00045000 | 2024-05-17 3:15PM EDT | 45.00 | 4.60 | 4.75 | 5.25 | +0.10 | +2.22% | 6 | 259 | 80.52% |
| AFRM241220C00047500 | 2024-05-13 9:50AM EDT | 47.50 | 4.15 | 4.20 | 4.35 | 0.00 | - | 20 | 896 | 78.49% |
| AFRM241220C00050000 | 2024-05-17 3:07PM EDT | 50.00 | 3.65 | 3.70 | 3.85 | +0.65 | +21.67% | 38 | 182 | 78.05% |
| AFRM241220C00052500 | 2024-05-16 12:51PM EDT | 52.50 | 2.67 | 3.25 | 3.45 | 0.00 | - | 2 | 85 | 77.83% |
| AFRM241220C00055000 | 2024-05-15 3:48PM EDT | 55.00 | 2.45 | 2.92 | 3.05 | -0.14 | -5.41% | 5 | 128 | 77.73% |
| AFRM241220C00060000 | 2024-05-17 1:23PM EDT | 60.00 | 2.35 | 2.29 | 2.59 | +0.50 | +27.03% | 1 | 269 | 78.30% |
| AFRM241220C00065000 | 2024-05-17 1:45PM EDT | 65.00 | 1.76 | 1.79 | 1.95 | +0.31 | +21.38% | 16 | 308 | 77.00% |
| AFRM241220C00070000 | 2024-05-17 3:20PM EDT | 70.00 | 1.42 | 1.41 | 1.59 | +0.29 | +25.66% | 18 | 653 | 76.90% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241220P00017500 | 2024-05-17 12:57PM EDT | 17.50 | 1.14 | 1.04 | 1.17 | -0.09 | -7.32% | 50 | 77 | 80.86% |
| AFRM241220P00020000 | 2024-05-10 12:00PM EDT | 20.00 | 1.85 | 1.60 | 1.69 | 0.00 | - | 12 | 146 | 78.61% |
| AFRM241220P00022500 | 2024-05-17 11:42AM EDT | 22.50 | 2.57 | 2.15 | 2.42 | -0.07 | -2.65% | 10 | 45 | 76.07% |
| AFRM241220P00025000 | 2024-05-17 11:24AM EDT | 25.00 | 3.47 | 3.15 | 3.30 | +0.07 | +2.06% | 1 | 112 | 75.98% |
| AFRM241220P00027500 | 2024-05-13 3:10PM EDT | 27.50 | 4.75 | 4.15 | 4.30 | 0.00 | - | 2 | 94 | 74.66% |
| AFRM241220P00030000 | 2024-05-17 11:24AM EDT | 30.00 | 5.72 | 4.80 | 5.40 | -0.18 | -3.05% | 1 | 173 | 70.53% |
| AFRM241220P00032500 | 2024-05-09 1:10PM EDT | 32.50 | 6.81 | 6.55 | 6.70 | 0.00 | - | 7 | 140 | 72.05% |
| AFRM241220P00035000 | 2024-05-15 9:36AM EDT | 35.00 | 7.90 | 7.50 | 8.10 | 0.00 | - | 17 | 92 | 68.68% |
| AFRM241220P00037500 | 2024-03-28 11:20AM EDT | 37.50 | 10.25 | 11.10 | 11.25 | 0.00 | - | 1 | 55 | 85.50% |
| AFRM241220P00040000 | 2024-05-02 3:05PM EDT | 40.00 | 12.26 | 11.15 | 11.85 | 0.00 | - | 2 | 60 | 71.74% |
| AFRM241220P00042500 | 2024-05-01 2:57PM EDT | 42.50 | 14.39 | 12.90 | 13.10 | 0.00 | - | 4 | 64 | 68.42% |
| AFRM241220P00045000 | 2024-05-09 11:01AM EDT | 45.00 | 15.33 | 13.75 | 15.50 | 0.00 | - | 54 | 126 | 65.33% |
| AFRM241220P00047500 | 2024-04-25 2:02PM EDT | 47.50 | 19.10 | 16.05 | 17.80 | 0.00 | - | 2 | 51 | 68.24% |
| AFRM241220P00050000 | 2024-04-01 12:44PM EDT | 50.00 | 20.05 | 19.95 | 20.20 | 0.00 | - | 10 | 60 | 79.41% |
| AFRM241220P00052500 | 2024-03-25 2:28PM EDT | 52.50 | 20.95 | 23.00 | 23.80 | 0.00 | - | 1 | 44 | 91.91% |
| AFRM241220P00055000 | 2024-02-09 11:29AM EDT | 55.00 | 19.85 | 22.30 | 22.45 | 0.00 | - | 24 | 31 | 56.03% |
| AFRM241220P00060000 | 2024-02-15 10:33AM EDT | 60.00 | 24.40 | 28.35 | 30.05 | 0.00 | - | 8 | 21 | 85.08% |
| AFRM241220P00065000 | 2024-02-08 1:53PM EDT | 65.00 | 26.10 | 29.70 | 31.05 | 0.00 | - | 4 | 4 | 0.00% |
| AFRM241220P00070000 | 2024-03-01 2:33PM EDT | 70.00 | 34.90 | 35.10 | 35.55 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.