Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241018C00015000 | 2024-07-18 3:23PM EDT | 15.00 | 15.78 | 12.20 | 13.55 | 0.00 | - | 31 | 29 | 114.45% |
| AFRM241018C00017500 | 2024-07-08 10:12AM EDT | 17.50 | 11.32 | 10.05 | 10.40 | 0.00 | - | 1 | 29 | 84.57% |
| AFRM241018C00020000 | 2024-07-25 12:34PM EDT | 20.00 | 8.70 | 8.15 | 8.80 | +0.45 | +5.45% | 1 | 44 | 89.01% |
| AFRM241018C00022500 | 2024-07-26 9:37AM EDT | 22.50 | 6.55 | 6.40 | 6.60 | +0.35 | +5.65% | 2 | 101 | 79.93% |
| AFRM241018C00025000 | 2024-07-25 3:47PM EDT | 25.00 | 4.95 | 4.90 | 5.05 | +0.35 | +7.61% | 13 | 1,534 | 77.39% |
| AFRM241018C00027500 | 2024-07-26 3:14PM EDT | 27.50 | 3.75 | 3.70 | 3.85 | +0.20 | +5.63% | 285 | 440 | 76.44% |
| AFRM241018C00030000 | 2024-07-26 3:39PM EDT | 30.00 | 2.79 | 2.81 | 2.86 | +0.22 | +8.56% | 124 | 1,383 | 75.95% |
| AFRM241018C00032500 | 2024-07-26 1:13PM EDT | 32.50 | 2.12 | 2.07 | 2.20 | +0.05 | +2.42% | 10 | 810 | 76.15% |
| AFRM241018C00035000 | 2024-07-26 12:06PM EDT | 35.00 | 1.48 | 1.54 | 1.69 | +0.04 | +2.78% | 6 | 913 | 76.66% |
| AFRM241018C00037500 | 2024-07-25 2:56PM EDT | 37.50 | 1.06 | 0.90 | 1.20 | +0.01 | +0.95% | 13 | 1,457 | 72.85% |
| AFRM241018C00040000 | 2024-07-26 3:30PM EDT | 40.00 | 0.85 | 0.76 | 0.90 | +0.05 | +6.25% | 23 | 819 | 74.90% |
| AFRM241018C00042500 | 2024-07-26 2:29PM EDT | 42.50 | 0.66 | 0.26 | 0.91 | +0.07 | +11.86% | 16 | 5,292 | 74.12% |
| AFRM241018C00045000 | 2024-07-26 9:31AM EDT | 45.00 | 0.51 | 0.40 | 0.61 | -0.02 | -3.77% | 7 | 763 | 77.34% |
| AFRM241018C00047500 | 2024-07-26 10:52AM EDT | 47.50 | 0.33 | 0.36 | 0.41 | -0.06 | -15.38% | 3 | 462 | 77.83% |
| AFRM241018C00050000 | 2024-07-25 1:52PM EDT | 50.00 | 0.29 | 0.27 | 0.34 | 0.00 | - | 25 | 1,421 | 78.81% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241018P00015000 | 2024-07-25 11:45AM EDT | 15.00 | 0.20 | 0.08 | 0.40 | -0.02 | -9.09% | 10 | 26 | 83.01% |
| AFRM241018P00017500 | 2024-07-25 12:46PM EDT | 17.50 | 0.43 | 0.42 | 0.66 | 0.00 | - | 59 | 834 | 80.76% |
| AFRM241018P00020000 | 2024-07-25 12:48PM EDT | 20.00 | 0.94 | 0.88 | 0.92 | +0.05 | +5.62% | 1 | 402 | 74.32% |
| AFRM241018P00022500 | 2024-07-26 1:27PM EDT | 22.50 | 1.56 | 1.58 | 1.63 | -0.12 | -7.14% | 18 | 1,450 | 72.75% |
| AFRM241018P00025000 | 2024-07-26 11:52AM EDT | 25.00 | 2.69 | 2.56 | 2.61 | +0.04 | +1.51% | 9 | 1,762 | 71.34% |
| AFRM241018P00027500 | 2024-07-26 11:52AM EDT | 27.50 | 4.00 | 3.80 | 3.90 | -0.10 | -2.44% | 72 | 2,448 | 70.12% |
| AFRM241018P00030000 | 2024-07-25 10:27AM EDT | 30.00 | 5.45 | 5.35 | 5.45 | -0.35 | -6.03% | 5 | 1,825 | 69.46% |
| AFRM241018P00032500 | 2024-07-26 10:05AM EDT | 32.50 | 7.15 | 6.60 | 7.25 | -0.05 | -0.69% | 5 | 549 | 63.53% |
| AFRM241018P00035000 | 2024-07-25 1:53PM EDT | 35.00 | 9.20 | 8.55 | 9.25 | 0.00 | - | 31 | 318 | 62.45% |
| AFRM241018P00037500 | 2024-07-26 3:27PM EDT | 37.50 | 11.25 | 10.40 | 11.35 | +0.25 | +2.27% | 2 | 267 | 56.25% |
| AFRM241018P00040000 | 2024-07-23 10:33AM EDT | 40.00 | 11.27 | 12.35 | 13.60 | 0.00 | - | 10 | 321 | 71.05% |
| AFRM241018P00042500 | 2024-07-12 9:36AM EDT | 42.50 | 13.08 | 14.80 | 15.85 | 0.00 | - | 2 | 310 | 69.19% |
| AFRM241018P00045000 | 2024-07-25 10:01AM EDT | 45.00 | 18.95 | 17.15 | 18.30 | 0.00 | - | 1 | 1,104 | 73.14% |
| AFRM241018P00047500 | 2024-07-02 9:40AM EDT | 47.50 | 17.85 | 20.35 | 20.75 | 0.00 | - | 9 | 56 | 64.45% |
| AFRM241018P00050000 | 2024-05-22 1:53PM EDT | 50.00 | 20.03 | 20.15 | 21.05 | 0.00 | - | 1 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.