Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240802C00019000 | 2024-07-22 9:38AM EDT | 19.00 | 11.45 | 7.80 | 8.30 | 0.00 | - | - | 1 | 180.86% |
| AFRM240802C00020000 | 2024-07-24 12:12PM EDT | 20.00 | 7.47 | 6.80 | 7.30 | 0.00 | - | 3 | 1 | 159.77% |
| AFRM240802C00022000 | 2024-07-25 10:07AM EDT | 22.00 | 4.20 | 4.95 | 5.35 | 0.00 | - | 2 | 4 | 86.72% |
| AFRM240802C00023000 | 2024-07-26 3:28PM EDT | 23.00 | 4.17 | 4.05 | 4.80 | +0.32 | +8.31% | 6 | 2 | 116.60% |
| AFRM240802C00024000 | 2024-07-26 3:11PM EDT | 24.00 | 3.17 | 2.96 | 3.35 | +0.07 | +2.26% | 4 | 4 | 57.03% |
| AFRM240802C00024500 | 2024-07-26 9:54AM EDT | 24.50 | 2.87 | 2.77 | 2.97 | +0.72 | +33.49% | 4 | 7 | 78.91% |
| AFRM240802C00025000 | 2024-07-26 11:46AM EDT | 25.00 | 2.19 | 2.38 | 2.90 | -0.26 | -10.61% | 6 | 104 | 92.97% |
| AFRM240802C00025500 | 2024-07-26 12:52PM EDT | 25.50 | 1.92 | 1.93 | 2.13 | -0.10 | -4.95% | 202 | 3 | 71.68% |
| AFRM240802C00026000 | 2024-07-26 3:44PM EDT | 26.00 | 1.60 | 1.51 | 1.75 | +0.16 | +11.11% | 266 | 144 | 67.09% |
| AFRM240802C00026500 | 2024-07-26 1:39PM EDT | 26.50 | 1.30 | 1.33 | 1.41 | +0.20 | +18.18% | 131 | 94 | 70.51% |
| AFRM240802C00027000 | 2024-07-26 3:57PM EDT | 27.00 | 1.05 | 1.09 | 1.11 | +0.06 | +6.06% | 1,141 | 375 | 70.22% |
| AFRM240802C00027500 | 2024-07-26 3:59PM EDT | 27.50 | 0.85 | 0.85 | 0.91 | +0.15 | +21.43% | 761 | 199 | 70.90% |
| AFRM240802C00028000 | 2024-07-26 3:59PM EDT | 28.00 | 0.70 | 0.68 | 0.71 | +0.10 | +16.67% | 887 | 847 | 71.39% |
| AFRM240802C00028500 | 2024-07-26 3:58PM EDT | 28.50 | 0.51 | 0.51 | 0.56 | +0.06 | +13.33% | 270 | 206 | 71.39% |
| AFRM240802C00029000 | 2024-07-26 3:57PM EDT | 29.00 | 0.40 | 0.39 | 0.43 | +0.07 | +21.21% | 1,138 | 432 | 71.68% |
| AFRM240802C00029500 | 2024-07-26 3:57PM EDT | 29.50 | 0.30 | 0.29 | 0.34 | +0.03 | +11.11% | 6,491 | 2,492 | 72.46% |
| AFRM240802C00030000 | 2024-07-26 3:59PM EDT | 30.00 | 0.24 | 0.22 | 0.26 | +0.03 | +14.29% | 1,038 | 1,253 | 73.24% |
| AFRM240802C00030500 | 2024-07-26 3:57PM EDT | 30.50 | 0.19 | 0.16 | 0.20 | +0.03 | +18.75% | 217 | 280 | 73.83% |
| AFRM240802C00031000 | 2024-07-26 3:57PM EDT | 31.00 | 0.14 | 0.12 | 0.16 | +0.01 | +7.69% | 169 | 806 | 75.20% |
| AFRM240802C00031500 | 2024-07-26 3:22PM EDT | 31.50 | 0.10 | 0.09 | 0.13 | 0.00 | - | 39 | 175 | 76.76% |
| AFRM240802C00032000 | 2024-07-26 2:26PM EDT | 32.00 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 97 | 938 | 78.13% |
| AFRM240802C00032500 | 2024-07-26 3:55PM EDT | 32.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 297 | 914 | 81.25% |
| AFRM240802C00033000 | 2024-07-26 3:36PM EDT | 33.00 | 0.05 | 0.01 | 0.14 | -0.02 | -28.57% | 53 | 627 | 86.72% |
| AFRM240802C00033500 | 2024-07-25 9:30AM EDT | 33.50 | 0.02 | 0.03 | 0.12 | -0.07 | -77.78% | 1 | 102 | 91.41% |
| AFRM240802C00034000 | 2024-07-25 2:15PM EDT | 34.00 | 0.05 | 0.02 | 0.09 | +0.02 | +66.67% | 81 | 513 | 91.41% |
| AFRM240802C00034500 | 2024-07-24 12:42PM EDT | 34.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 3 | 42 | 96.09% |
| AFRM240802C00035000 | 2024-07-26 3:47PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 37 | 2,444 | 92.97% |
| AFRM240802C00035500 | 2024-07-24 2:49PM EDT | 35.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 24 | 34 | 106.25% |
| AFRM240802C00036000 | 2024-07-25 1:22PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 101 | 680 | 96.88% |
| AFRM240802C00037000 | 2024-07-25 1:09PM EDT | 37.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 20 | 162 | 109.38% |
| AFRM240802C00038000 | 2024-07-25 10:32AM EDT | 38.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 21 | 138 | 125.78% |
| AFRM240802C00039000 | 2024-07-24 1:14PM EDT | 39.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 197 | 133.59% |
| AFRM240802C00040000 | 2024-07-24 1:14PM EDT | 40.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 951 | 125.00% |
| AFRM240802C00041000 | 2024-07-25 10:32AM EDT | 41.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 950 | 118.75% |
| AFRM240802C00042000 | 2024-07-26 3:47PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 35 | 1,402 | 115.63% |
| AFRM240802C00043000 | 2024-07-23 2:14PM EDT | 43.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 118 | 145.31% |
| AFRM240802C00044000 | 2024-07-25 11:07AM EDT | 44.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 101 | 241.41% |
| AFRM240802C00045000 | 2024-07-26 10:07AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 12 | 131.25% |
| AFRM240802C00046000 | 2024-07-25 12:55PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 137.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240802P00018000 | 2024-07-25 12:01PM EDT | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 43 | 128.13% |
| AFRM240802P00019000 | 2024-07-23 3:03PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 107.81% |
| AFRM240802P00020000 | 2024-07-26 12:56PM EDT | 20.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 1 | 78 | 121.88% |
| AFRM240802P00021000 | 2024-07-24 11:19AM EDT | 21.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 10 | 17 | 92.19% |
| AFRM240802P00022000 | 2024-07-26 3:16PM EDT | 22.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 70 | 103 | 83.59% |
| AFRM240802P00023000 | 2024-07-26 2:22PM EDT | 23.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 176 | 304 | 76.56% |
| AFRM240802P00024000 | 2024-07-26 2:23PM EDT | 24.00 | 0.16 | 0.13 | 0.15 | -0.02 | -11.11% | 74 | 157 | 72.27% |
| AFRM240802P00024500 | 2024-07-26 3:15PM EDT | 24.50 | 0.21 | 0.10 | 0.24 | -0.04 | -16.00% | 91 | 1,030 | 67.19% |
| AFRM240802P00025000 | 2024-07-26 2:56PM EDT | 25.00 | 0.32 | 0.17 | 0.32 | -0.14 | -30.43% | 854 | 947 | 65.82% |
| AFRM240802P00025500 | 2024-07-26 3:34PM EDT | 25.50 | 0.41 | 0.39 | 0.48 | -0.25 | -37.88% | 406 | 107 | 72.07% |
| AFRM240802P00026000 | 2024-07-26 3:54PM EDT | 26.00 | 0.57 | 0.53 | 0.58 | -0.32 | -35.96% | 790 | 189 | 68.95% |
| AFRM240802P00026500 | 2024-07-26 3:52PM EDT | 26.50 | 0.76 | 0.71 | 0.77 | -0.33 | -30.28% | 1,252 | 201 | 68.36% |
| AFRM240802P00027000 | 2024-07-26 3:58PM EDT | 27.00 | 1.02 | 0.95 | 1.00 | -0.30 | -22.73% | 325 | 700 | 68.56% |
| AFRM240802P00027500 | 2024-07-26 3:57PM EDT | 27.50 | 1.28 | 1.22 | 1.27 | -0.28 | -17.95% | 963 | 965 | 68.56% |
| AFRM240802P00028000 | 2024-07-26 3:57PM EDT | 28.00 | 1.60 | 1.53 | 1.78 | -0.30 | -15.79% | 153 | 484 | 75.59% |
| AFRM240802P00028500 | 2024-07-26 3:38PM EDT | 28.50 | 1.90 | 1.70 | 2.22 | -0.44 | -18.80% | 17 | 98 | 73.24% |
| AFRM240802P00029000 | 2024-07-26 3:24PM EDT | 29.00 | 2.29 | 2.06 | 2.60 | -0.54 | -19.08% | 33 | 620 | 73.44% |
| AFRM240802P00029500 | 2024-07-26 1:31PM EDT | 29.50 | 2.77 | 2.50 | 2.87 | -0.21 | -7.05% | 56 | 76 | 69.73% |
| AFRM240802P00030000 | 2024-07-26 3:13PM EDT | 30.00 | 3.13 | 3.05 | 3.20 | -0.17 | -5.15% | 27 | 591 | 71.68% |
| AFRM240802P00030500 | 2024-07-26 2:31PM EDT | 30.50 | 3.40 | 2.99 | 4.00 | -0.20 | -5.56% | 18 | 48 | 62.11% |
| AFRM240802P00031000 | 2024-07-26 3:09PM EDT | 31.00 | 4.00 | 3.95 | 4.10 | -0.15 | -3.61% | 10 | 225 | 73.05% |
| AFRM240802P00031500 | 2024-07-26 10:58AM EDT | 31.50 | 4.76 | 4.35 | 4.65 | +0.06 | +1.28% | 3 | 40 | 75.00% |
| AFRM240802P00032000 | 2024-07-26 2:11PM EDT | 32.00 | 5.05 | 4.10 | 5.10 | -0.55 | -9.82% | 2 | 166 | 96.29% |
| AFRM240802P00032500 | 2024-07-26 10:36AM EDT | 32.50 | 5.87 | 5.20 | 5.65 | +0.34 | +6.15% | 5 | 76 | 66.41% |
| AFRM240802P00033000 | 2024-07-26 10:54AM EDT | 33.00 | 6.33 | 5.75 | 6.15 | -0.01 | -0.16% | 3 | 173 | 80.08% |
| AFRM240802P00033500 | 2024-07-25 9:50AM EDT | 33.50 | 6.89 | 6.25 | 6.75 | 0.00 | - | 7 | 89 | 97.27% |
| AFRM240802P00034000 | 2024-07-24 3:59PM EDT | 34.00 | 7.16 | 6.75 | 7.20 | -0.38 | -5.04% | 6 | 17 | 96.88% |
| AFRM240802P00034500 | 2024-07-26 10:30AM EDT | 34.50 | 7.58 | 7.25 | 7.60 | +2.79 | +58.25% | 8 | 8 | 84.38% |
| AFRM240802P00035000 | 2024-07-25 1:24PM EDT | 35.00 | 8.10 | 7.60 | 8.25 | 0.00 | - | 7 | 0 | 88.28% |
| AFRM240802P00036000 | 2024-07-08 11:01AM EDT | 36.00 | 8.06 | 8.85 | 9.10 | 0.00 | - | 4 | 0 | 115.23% |
| AFRM240802P00037000 | 2024-07-09 3:43PM EDT | 37.00 | 8.46 | 9.75 | 10.25 | 0.00 | - | - | 0 | 130.86% |
| AFRM240802P00038000 | 2024-07-09 2:30PM EDT | 38.00 | 9.80 | 9.90 | 11.75 | 0.00 | - | 1 | 0 | 239.84% |
| AFRM240802P00040000 | 2024-07-15 11:34AM EDT | 40.00 | 8.30 | 12.50 | 13.15 | 0.00 | - | 1 | 0 | 187.50% |
| AFRM240802P00046000 | 2024-06-26 9:38AM EDT | 46.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.