Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250221C00015000 | 2024-07-02 1:12PM EDT | 15.00 | 15.95 | 13.25 | 13.60 | 0.00 | - | 10 | 11 | 87.60% |
| AFRM250221C00017500 | 2024-05-20 11:20AM EDT | 17.50 | 18.05 | 15.05 | 15.60 | 0.00 | - | - | 26 | 155.91% |
| AFRM250221C00020000 | 2024-07-16 1:35PM EDT | 20.00 | 15.00 | 9.25 | 10.90 | 0.00 | - | 2 | 15 | 84.16% |
| AFRM250221C00022500 | 2024-07-26 10:37AM EDT | 22.50 | 8.30 | 8.50 | 8.70 | -0.35 | -4.05% | 1 | 23 | 81.76% |
| AFRM250221C00025000 | 2024-07-25 12:32PM EDT | 25.00 | 7.35 | 7.20 | 8.10 | 0.00 | - | 3 | 20 | 84.52% |
| AFRM250221C00027500 | 2024-07-26 11:36AM EDT | 27.50 | 6.02 | 4.65 | 6.70 | +0.02 | +0.33% | 3 | 131 | 71.97% |
| AFRM250221C00030000 | 2024-07-26 2:37PM EDT | 30.00 | 5.35 | 5.20 | 6.20 | +0.20 | +3.88% | 32 | 170 | 83.08% |
| AFRM250221C00032500 | 2024-07-26 11:22AM EDT | 32.50 | 4.30 | 4.45 | 5.60 | -0.10 | -2.27% | 20 | 509 | 83.84% |
| AFRM250221C00035000 | 2024-07-26 2:14PM EDT | 35.00 | 3.90 | 2.38 | 4.00 | +0.15 | +4.00% | 11 | 526 | 69.02% |
| AFRM250221C00037500 | 2024-07-22 10:00AM EDT | 37.50 | 4.30 | 1.75 | 3.45 | 0.00 | - | 5 | 695 | 68.07% |
| AFRM250221C00040000 | 2024-07-24 1:42PM EDT | 40.00 | 2.85 | 2.37 | 2.98 | 0.00 | - | 131 | 325 | 74.85% |
| AFRM250221C00042500 | 2024-07-23 2:43PM EDT | 42.50 | 3.18 | 1.43 | 2.59 | 0.00 | - | 1 | 73 | 70.87% |
| AFRM250221C00045000 | 2024-07-24 12:04PM EDT | 45.00 | 2.18 | 1.13 | 2.36 | 0.00 | - | 3 | 63 | 71.53% |
| AFRM250221C00047500 | 2024-07-15 2:58PM EDT | 47.50 | 3.30 | 1.63 | 1.94 | 0.00 | - | 2 | 9 | 76.29% |
| AFRM250221C00050000 | 2024-07-26 1:36PM EDT | 50.00 | 1.54 | 1.49 | 1.67 | +0.04 | +2.67% | 16 | 576 | 76.88% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250221P00015000 | 2024-07-24 2:32PM EDT | 15.00 | 0.93 | 0.65 | 2.00 | 0.00 | - | 4 | 158 | 87.60% |
| AFRM250221P00017500 | 2024-07-16 3:19PM EDT | 17.50 | 0.93 | 0.98 | 2.88 | 0.00 | - | 1 | 7 | 83.15% |
| AFRM250221P00020000 | 2024-07-24 12:07PM EDT | 20.00 | 2.22 | 1.67 | 2.47 | 0.00 | - | 5 | 284 | 68.80% |
| AFRM250221P00022500 | 2024-07-26 9:36AM EDT | 22.50 | 3.35 | 3.35 | 3.45 | +1.08 | +47.58% | 17 | 103 | 72.97% |
| AFRM250221P00025000 | 2024-07-25 3:12PM EDT | 25.00 | 4.75 | 2.95 | 4.70 | 0.00 | - | 652 | 881 | 61.52% |
| AFRM250221P00027500 | 2024-07-24 10:55AM EDT | 27.50 | 5.45 | 5.90 | 6.05 | 0.00 | - | 105 | 190 | 70.73% |
| AFRM250221P00030000 | 2024-07-25 1:44PM EDT | 30.00 | 7.50 | 7.45 | 7.60 | 0.00 | - | 37 | 124 | 69.90% |
| AFRM250221P00032500 | 2024-07-25 1:51PM EDT | 32.50 | 9.30 | 8.55 | 9.30 | 0.00 | - | 1 | 1 | 65.53% |
| AFRM250221P00035000 | 2024-07-25 1:43PM EDT | 35.00 | 11.00 | 10.90 | 11.10 | 0.00 | - | 24 | 30 | 67.92% |
| AFRM250221P00037500 | 2024-07-24 12:41PM EDT | 37.50 | 12.90 | 12.80 | 13.60 | 0.00 | - | 3 | 3 | 70.70% |
| AFRM250221P00040000 | 2024-07-03 12:02PM EDT | 40.00 | 13.75 | 14.25 | 15.05 | 0.00 | - | 7 | 81 | 62.13% |
| AFRM250221P00042500 | 2024-07-08 10:07AM EDT | 42.50 | 16.30 | 15.95 | 17.65 | 0.00 | - | 7 | 17 | 61.74% |
| AFRM250221P00045000 | 2024-06-26 10:49AM EDT | 45.00 | 16.10 | 18.65 | 19.50 | 0.00 | - | - | 6 | 62.40% |
| AFRM250221P00047500 | 2024-06-26 10:49AM EDT | 47.50 | 18.10 | 21.20 | 21.75 | 0.00 | - | - | 8 | 64.55% |
| AFRM250221P00050000 | 2024-06-26 12:03PM EDT | 50.00 | 20.20 | 21.75 | 24.20 | 0.00 | - | 4 | 8 | 72.22% |
© 2024 Yahoo. All rights reserved.