Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240216C00002500 | 2023-11-02 8:33AM EST | 2.50 | 17.25 | 34.95 | 35.35 | 0.00 | - | - | 4 | 332.42% |
| AFRM240216C00005000 | 2023-07-26 9:59AM EST | 5.00 | 12.05 | 12.10 | 12.40 | 0.00 | - | - | 3 | 0.00% |
| AFRM240216C00007500 | 2023-11-09 9:43AM EST | 7.50 | 19.15 | 29.90 | 30.50 | 0.00 | - | 1 | 42 | 146.88% |
| AFRM240216C00010000 | 2023-11-29 2:45PM EST | 10.00 | 24.05 | 27.45 | 28.00 | 0.00 | - | 3 | 307 | 131.25% |
| AFRM240216C00012500 | 2023-12-01 11:50AM EST | 12.50 | 24.00 | 25.05 | 25.60 | +1.50 | +6.67% | 25 | 492 | 129.49% |
| AFRM240216C00015000 | 2023-12-01 2:48PM EST | 15.00 | 22.95 | 22.60 | 24.05 | +3.55 | +18.30% | 17 | 430 | 149.61% |
| AFRM240216C00017500 | 2023-12-01 10:30AM EST | 17.50 | 18.50 | 20.25 | 22.00 | +2.05 | +12.46% | 23 | 634 | 142.09% |
| AFRM240216C00020000 | 2023-12-01 3:22PM EST | 20.00 | 18.30 | 17.95 | 18.65 | +3.35 | +22.41% | 40 | 1,189 | 107.62% |
| AFRM240216C00022500 | 2023-12-01 3:23PM EST | 22.50 | 15.90 | 15.10 | 16.40 | +3.20 | +25.20% | 31 | 1,757 | 88.96% |
| AFRM240216C00025000 | 2023-12-01 3:34PM EST | 25.00 | 14.09 | 13.90 | 14.10 | +3.14 | +28.68% | 97 | 1,453 | 97.75% |
| AFRM240216C00027500 | 2023-12-01 2:54PM EST | 27.50 | 12.10 | 11.90 | 12.25 | +2.92 | +31.81% | 36 | 1,837 | 94.87% |
| AFRM240216C00030000 | 2023-12-01 3:28PM EST | 30.00 | 10.39 | 10.25 | 10.60 | +2.39 | +29.88% | 268 | 2,229 | 94.73% |
| AFRM240216C00032500 | 2023-12-01 3:40PM EST | 32.50 | 8.70 | 8.70 | 8.80 | +2.10 | +31.82% | 60 | 1,507 | 91.06% |
| AFRM240216C00035000 | 2023-12-01 3:56PM EST | 35.00 | 7.45 | 7.30 | 7.50 | +2.33 | +45.51% | 296 | 1,476 | 90.36% |
| AFRM240216C00037500 | 2023-12-01 3:54PM EST | 37.50 | 6.19 | 6.10 | 6.20 | +2.44 | +65.07% | 105 | 229 | 88.67% |
| AFRM240216C00040000 | 2023-12-01 3:40PM EST | 40.00 | 5.10 | 5.05 | 5.20 | +1.70 | +50.00% | 163 | 1,491 | 88.04% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240216P00002500 | 2023-11-29 12:36PM EST | 2.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 148 | 231.25% |
| AFRM240216P00005000 | 2023-10-30 9:17AM EST | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| AFRM240216P00007500 | 2023-12-01 11:24AM EST | 7.50 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 1 | 583 | 146.88% |
| AFRM240216P00010000 | 2023-11-30 3:50PM EST | 10.00 | 0.06 | 0.01 | 0.08 | +0.02 | +50.00% | 2 | 1,860 | 127.34% |
| AFRM240216P00012500 | 2023-12-01 3:45PM EST | 12.50 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 2 | 976 | 114.06% |
| AFRM240216P00015000 | 2023-12-01 12:59PM EST | 15.00 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 15 | 11,248 | 108.20% |
| AFRM240216P00017500 | 2023-12-01 2:35PM EST | 17.50 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 207 | 1,238 | 102.73% |
| AFRM240216P00020000 | 2023-12-01 3:23PM EST | 20.00 | 0.45 | 0.43 | 0.46 | -0.10 | -18.18% | 2,837 | 3,562 | 98.34% |
| AFRM240216P00022500 | 2023-12-01 3:23PM EST | 22.50 | 0.71 | 0.65 | 0.78 | -0.18 | -20.22% | 115 | 1,879 | 94.43% |
| AFRM240216P00025000 | 2023-12-01 3:38PM EST | 25.00 | 1.11 | 1.10 | 1.15 | -0.29 | -20.71% | 332 | 2,353 | 91.94% |
| AFRM240216P00027500 | 2023-12-01 3:55PM EST | 27.50 | 1.64 | 1.52 | 1.69 | -0.45 | -21.53% | 66 | 1,072 | 88.04% |
| AFRM240216P00030000 | 2023-12-01 3:50PM EST | 30.00 | 2.35 | 2.35 | 2.40 | -0.64 | -21.40% | 301 | 1,524 | 87.40% |
| AFRM240216P00032500 | 2023-12-01 3:51PM EST | 32.50 | 3.25 | 3.20 | 3.40 | -0.80 | -19.75% | 2,682 | 486 | 86.33% |
| AFRM240216P00035000 | 2023-12-01 3:32PM EST | 35.00 | 4.30 | 4.30 | 4.40 | -1.10 | -20.37% | 167 | 495 | 84.42% |
| AFRM240216P00037500 | 2023-12-01 2:57PM EST | 37.50 | 5.64 | 5.55 | 5.70 | -1.71 | -23.27% | 101 | 138 | 83.42% |
| AFRM240216P00040000 | 2023-12-01 2:35PM EST | 40.00 | 6.97 | 7.00 | 7.15 | -2.43 | -25.85% | 84 | 120 | 82.54% |
© 2023 Yahoo. All rights reserved.