Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250117C00002500 | 2024-03-22 2:52PM EDT | 2.50 | 33.80 | 27.55 | 30.00 | 0.00 | - | 1 | 265 | 0.00% |
| AFRM250117C00005000 | 2024-02-02 3:06PM EDT | 5.00 | 34.10 | 32.25 | 35.15 | 0.00 | - | 5 | 225 | 622.66% |
| AFRM250117C00007500 | 2024-05-02 11:57AM EDT | 7.50 | 26.68 | 25.55 | 27.60 | 0.00 | - | 1 | 332 | 108.40% |
| AFRM250117C00010000 | 2024-05-16 2:57PM EDT | 10.00 | 21.97 | 24.20 | 25.50 | 0.00 | - | 3 | 529 | 125.98% |
| AFRM250117C00012500 | 2024-05-16 3:12PM EDT | 12.50 | 19.95 | 22.00 | 23.35 | 0.00 | - | 1 | 486 | 114.65% |
| AFRM250117C00015000 | 2024-05-16 12:44PM EDT | 15.00 | 17.94 | 19.90 | 20.35 | 0.00 | - | 10 | 1,270 | 95.26% |
| AFRM250117C00017500 | 2024-05-14 11:08AM EDT | 17.50 | 17.90 | 17.95 | 19.25 | 0.00 | - | 97 | 998 | 99.90% |
| AFRM250117C00020000 | 2024-05-16 12:44PM EDT | 20.00 | 14.29 | 16.10 | 16.80 | 0.00 | - | 10 | 2,077 | 90.45% |
| AFRM250117C00022500 | 2024-05-14 10:38AM EDT | 22.50 | 14.75 | 14.35 | 15.10 | 0.00 | - | 1 | 1,028 | 87.35% |
| AFRM250117C00025000 | 2024-05-17 1:09PM EDT | 25.00 | 12.90 | 13.00 | 13.40 | +1.50 | +13.16% | 645 | 2,268 | 85.64% |
| AFRM250117C00027500 | 2024-05-17 1:08PM EDT | 27.50 | 11.50 | 11.05 | 12.75 | +1.50 | +15.00% | 35 | 2,589 | 85.21% |
| AFRM250117C00030000 | 2024-05-17 3:36PM EDT | 30.00 | 10.29 | 10.25 | 10.65 | +1.39 | +15.62% | 198 | 2,566 | 81.93% |
| AFRM250117C00032500 | 2024-05-17 1:59PM EDT | 32.50 | 9.00 | 9.20 | 9.70 | +1.00 | +12.50% | 6 | 735 | 82.28% |
| AFRM250117C00035000 | 2024-05-17 11:55AM EDT | 35.00 | 7.80 | 8.20 | 9.25 | +0.90 | +13.04% | 788 | 3,406 | 84.13% |
| AFRM250117C00037500 | 2024-05-17 1:35PM EDT | 37.50 | 7.20 | 7.25 | 8.45 | +1.12 | +18.42% | 21 | 889 | 83.64% |
| AFRM250117C00040000 | 2024-05-17 1:11PM EDT | 40.00 | 6.55 | 6.45 | 6.70 | +1.15 | +21.30% | 58 | 2,814 | 78.76% |
| AFRM250117C00042500 | 2024-05-17 1:35PM EDT | 42.50 | 5.71 | 5.75 | 6.40 | +0.94 | +19.71% | 5 | 355 | 80.21% |
| AFRM250117C00045000 | 2024-05-17 12:23PM EDT | 45.00 | 5.05 | 5.15 | 5.35 | +0.85 | +20.24% | 4 | 756 | 78.08% |
| AFRM250117C00047500 | 2024-05-10 2:03PM EDT | 47.50 | 4.13 | 4.55 | 5.25 | 0.00 | - | 1 | 553 | 79.68% |
| AFRM250117C00050000 | 2024-05-17 3:44PM EDT | 50.00 | 4.10 | 4.00 | 4.70 | +0.78 | +23.49% | 43 | 2,479 | 78.93% |
| AFRM250117C00052500 | 2024-05-17 10:19AM EDT | 52.50 | 3.25 | 3.55 | 4.30 | 0.00 | - | 2 | 228 | 78.86% |
| AFRM250117C00055000 | 2024-05-17 11:55AM EDT | 55.00 | 2.99 | 3.20 | 3.40 | +0.45 | +17.72% | 7 | 1,039 | 76.37% |
| AFRM250117C00057500 | 2024-05-16 3:40PM EDT | 57.50 | 2.85 | 2.90 | 3.10 | +0.53 | +22.84% | 13 | 428 | 76.64% |
| AFRM250117C00060000 | 2024-05-17 1:32PM EDT | 60.00 | 2.55 | 2.48 | 2.84 | +0.47 | +22.60% | 522 | 1,084 | 76.12% |
| AFRM250117C00065000 | 2024-05-16 3:07PM EDT | 65.00 | 1.98 | 2.07 | 2.36 | +0.30 | +17.86% | 16 | 414 | 76.64% |
| AFRM250117C00070000 | 2024-05-17 12:00PM EDT | 70.00 | 1.63 | 1.66 | 1.95 | +0.37 | +29.37% | 18 | 941 | 76.47% |
| AFRM250117C00075000 | 2024-05-17 3:54PM EDT | 75.00 | 1.50 | 1.35 | 1.70 | +0.40 | +36.36% | 112 | 4,035 | 76.98% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250117P00002500 | 2024-05-15 12:30PM EDT | 2.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 6 | 3,878 | 132.81% |
| AFRM250117P00005000 | 2024-05-15 3:36PM EDT | 5.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 105 | 1,037 | 110.94% |
| AFRM250117P00007500 | 2024-05-17 12:08PM EDT | 7.50 | 0.14 | 0.11 | 0.15 | -0.01 | -6.67% | 100 | 753 | 96.48% |
| AFRM250117P00010000 | 2024-05-16 3:27PM EDT | 10.00 | 0.28 | 0.26 | 0.28 | -0.02 | -6.67% | 52 | 1,555 | 90.23% |
| AFRM250117P00012500 | 2024-05-16 11:53AM EDT | 12.50 | 0.58 | 0.41 | 0.59 | 0.00 | - | 2 | 1,948 | 86.08% |
| AFRM250117P00015000 | 2024-05-17 1:40PM EDT | 15.00 | 0.81 | 0.76 | 0.82 | -0.04 | -4.71% | 4 | 713 | 81.54% |
| AFRM250117P00017500 | 2024-05-17 3:58PM EDT | 17.50 | 1.25 | 1.23 | 1.27 | -0.10 | -7.41% | 10 | 3,848 | 79.39% |
| AFRM250117P00020000 | 2024-05-17 1:39PM EDT | 20.00 | 1.89 | 1.81 | 1.87 | -0.19 | -9.13% | 11 | 5,912 | 77.44% |
| AFRM250117P00022500 | 2024-05-15 3:05PM EDT | 22.50 | 2.86 | 2.39 | 2.61 | 0.00 | - | 22 | 1,054 | 74.73% |
| AFRM250117P00025000 | 2024-05-16 1:53PM EDT | 25.00 | 3.98 | 3.40 | 3.55 | 0.00 | - | 4 | 3,564 | 74.63% |
| AFRM250117P00027500 | 2024-05-15 10:11AM EDT | 27.50 | 4.89 | 4.45 | 4.55 | 0.00 | - | 10 | 1,941 | 73.34% |
| AFRM250117P00030000 | 2024-05-17 3:01PM EDT | 30.00 | 5.75 | 5.60 | 5.75 | -0.65 | -10.16% | 71 | 2,062 | 72.27% |
| AFRM250117P00032500 | 2024-05-16 9:41AM EDT | 32.50 | 7.80 | 6.90 | 7.05 | 0.00 | - | 2 | 920 | 71.19% |
| AFRM250117P00035000 | 2024-05-16 11:17AM EDT | 35.00 | 9.16 | 8.30 | 8.55 | 0.00 | - | 3 | 3,886 | 70.42% |
| AFRM250117P00037500 | 2024-05-09 9:50AM EDT | 37.50 | 10.45 | 9.80 | 10.00 | 0.00 | - | 192 | 711 | 68.87% |
| AFRM250117P00040000 | 2024-05-15 11:06AM EDT | 40.00 | 12.28 | 11.50 | 11.70 | 0.00 | - | 1 | 1,565 | 68.43% |
| AFRM250117P00042500 | 2024-05-17 9:50AM EDT | 42.50 | 14.30 | 13.25 | 13.45 | -0.60 | -4.03% | 1 | 203 | 67.60% |
| AFRM250117P00045000 | 2024-05-02 3:06PM EDT | 45.00 | 16.00 | 14.90 | 15.25 | 0.00 | - | 1 | 183 | 65.74% |
| AFRM250117P00047500 | 2024-04-19 3:46PM EDT | 47.50 | 20.50 | 16.80 | 17.20 | 0.00 | - | 1 | 176 | 64.97% |
| AFRM250117P00050000 | 2024-04-12 12:30PM EDT | 50.00 | 21.35 | 19.60 | 21.00 | 0.00 | - | 9 | 866 | 76.89% |
| AFRM250117P00052500 | 2024-03-06 1:55PM EDT | 52.50 | 21.05 | 22.50 | 24.60 | 0.00 | - | 1 | 165 | 87.92% |
| AFRM250117P00055000 | 2024-05-17 12:23PM EDT | 55.00 | 24.50 | 22.75 | 23.50 | -0.20 | -0.81% | 4 | 2,042 | 62.06% |
| AFRM250117P00057500 | 2024-04-30 2:17PM EDT | 57.50 | 27.45 | 25.15 | 25.55 | 0.00 | - | 1 | 33 | 61.91% |
| AFRM250117P00060000 | 2024-05-03 2:02PM EDT | 60.00 | 27.55 | 27.30 | 27.75 | 0.00 | - | 1 | 4,065 | 60.60% |
| AFRM250117P00065000 | 2024-02-21 1:02PM EDT | 65.00 | 31.84 | 31.70 | 32.40 | 0.00 | - | 2 | 79 | 58.50% |
| AFRM250117P00070000 | 2024-03-22 10:04AM EDT | 70.00 | 36.30 | 38.90 | 40.70 | 0.00 | - | 3 | 136 | 97.17% |
| AFRM250117P00075000 | 2024-05-14 12:22PM EDT | 75.00 | 41.95 | 40.25 | 41.65 | 0.00 | - | 2 | 2,339 | 58.64% |
© 2024 Yahoo. All rights reserved.