UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.52 -1.11 (-1.34%) GOLD FUTURES
2,297.70 -60.00 (-2.54%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,910.92 -2,480.22 (-4.92%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240719C00017500 | 2024-04-10 12:28PM EDT | 17.50 | 17.15 | 14.75 | 15.55 | 0.00 | - | 1 | 8 | 111.72% |
| AFRM240719C00020000 | 2024-04-30 10:31AM EDT | 20.00 | 13.60 | 12.70 | 12.95 | -0.60 | -4.23% | 10 | 143 | 98.24% |
| AFRM240719C00022500 | 2024-04-26 3:54PM EDT | 22.50 | 12.25 | 10.70 | 12.00 | 0.00 | - | 1 | 34 | 108.20% |
| AFRM240719C00025000 | 2024-04-25 2:13PM EDT | 25.00 | 9.25 | 9.00 | 9.15 | 0.00 | - | 8 | 235 | 92.53% |
| AFRM240719C00027500 | 2024-04-30 2:31PM EDT | 27.50 | 7.70 | 6.80 | 7.60 | -1.00 | -11.49% | 47 | 802 | 84.72% |
| AFRM240719C00030000 | 2024-04-30 12:03PM EDT | 30.00 | 6.40 | 6.10 | 6.25 | -0.75 | -10.49% | 30 | 817 | 89.80% |
| AFRM240719C00032500 | 2024-04-30 2:37PM EDT | 32.50 | 5.15 | 4.95 | 5.05 | -0.65 | -11.21% | 114 | 791 | 88.31% |
| AFRM240719C00035000 | 2024-04-30 3:17PM EDT | 35.00 | 4.05 | 4.00 | 4.10 | -0.75 | -15.62% | 47 | 803 | 87.70% |
| AFRM240719C00037500 | 2024-04-30 2:16PM EDT | 37.50 | 3.40 | 3.20 | 3.30 | -0.48 | -12.37% | 28 | 981 | 86.96% |
| AFRM240719C00040000 | 2024-04-30 1:26PM EDT | 40.00 | 2.82 | 2.56 | 2.75 | -0.48 | -14.55% | 228 | 989 | 87.43% |
| AFRM240719C00042500 | 2024-04-30 11:59AM EDT | 42.50 | 2.28 | 2.09 | 2.16 | -0.33 | -12.64% | 10 | 874 | 87.01% |
| AFRM240719C00045000 | 2024-04-30 10:05AM EDT | 45.00 | 1.98 | 1.68 | 1.74 | -0.19 | -8.76% | 32 | 692 | 86.91% |
| AFRM240719C00047500 | 2024-04-30 11:37AM EDT | 47.50 | 1.50 | 1.33 | 1.61 | -0.27 | -15.25% | 1 | 868 | 88.99% |
| AFRM240719C00050000 | 2024-04-30 1:18PM EDT | 50.00 | 1.18 | 1.09 | 1.16 | -0.24 | -16.90% | 3 | 914 | 87.30% |
| AFRM240719C00052500 | 2024-04-30 12:40PM EDT | 52.50 | 0.96 | 0.88 | 0.95 | -0.22 | -18.64% | 26 | 436 | 87.55% |
| AFRM240719C00055000 | 2024-04-29 1:18PM EDT | 55.00 | 0.94 | 0.72 | 0.77 | 0.00 | - | 1 | 681 | 87.74% |
| AFRM240719C00060000 | 2024-04-30 1:10PM EDT | 60.00 | 0.53 | 0.48 | 0.53 | -0.06 | -10.17% | 695 | 863 | 88.48% |
| AFRM240719C00065000 | 2024-04-26 12:48PM EDT | 65.00 | 0.41 | 0.33 | 0.38 | 0.00 | - | 10 | 670 | 89.55% |
| AFRM240719C00070000 | 2024-04-30 9:40AM EDT | 70.00 | 0.28 | 0.23 | 0.28 | -0.03 | -9.68% | 9 | 319 | 90.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240719P00017500 | 2024-04-30 1:33PM EDT | 17.50 | 0.36 | 0.37 | 0.39 | +0.02 | +5.88% | 65 | 152 | 91.80% |
| AFRM240719P00020000 | 2024-04-30 3:55PM EDT | 20.00 | 0.70 | 0.70 | 0.73 | +0.08 | +12.90% | 20 | 1,947 | 89.65% |
| AFRM240719P00022500 | 2024-04-30 3:55PM EDT | 22.50 | 1.20 | 1.21 | 1.24 | +0.12 | +11.11% | 3 | 1,061 | 87.99% |
| AFRM240719P00025000 | 2024-04-29 9:35AM EDT | 25.00 | 1.64 | 1.91 | 1.95 | +0.04 | +2.50% | 2 | 1,975 | 86.52% |
| AFRM240719P00027500 | 2024-04-30 11:37AM EDT | 27.50 | 2.75 | 2.80 | 2.85 | +0.22 | +8.70% | 1 | 566 | 84.84% |
| AFRM240719P00030000 | 2024-04-30 2:52PM EDT | 30.00 | 3.85 | 3.90 | 4.00 | +0.30 | +8.45% | 54 | 654 | 83.67% |
| AFRM240719P00032500 | 2024-04-30 3:55PM EDT | 32.50 | 5.25 | 5.25 | 5.35 | +0.50 | +10.53% | 57 | 1,260 | 82.91% |
| AFRM240719P00035000 | 2024-04-30 12:03PM EDT | 35.00 | 6.63 | 6.75 | 6.90 | +0.53 | +8.69% | 20 | 507 | 81.96% |
| AFRM240719P00037500 | 2024-04-26 10:34AM EDT | 37.50 | 7.70 | 8.35 | 8.60 | 0.00 | - | 42 | 330 | 80.22% |
| AFRM240719P00040000 | 2024-04-30 10:33AM EDT | 40.00 | 9.73 | 9.90 | 10.50 | +0.28 | +2.96% | 1 | 451 | 77.08% |
| AFRM240719P00042500 | 2024-04-16 10:24AM EDT | 42.50 | 13.77 | 11.40 | 13.45 | 0.00 | - | 1 | 338 | 80.88% |
| AFRM240719P00045000 | 2024-04-24 12:28PM EDT | 45.00 | 14.50 | 13.45 | 14.65 | 0.00 | - | 3 | 193 | 69.63% |
| AFRM240719P00047500 | 2024-04-11 1:10PM EDT | 47.50 | 15.89 | 15.75 | 17.80 | 0.00 | - | 2 | 255 | 81.84% |
| AFRM240719P00050000 | 2024-04-08 2:39PM EDT | 50.00 | 17.30 | 18.40 | 19.50 | 0.00 | - | 1 | 297 | 79.64% |
| AFRM240719P00052500 | 2024-03-28 12:28PM EDT | 52.50 | 17.25 | 19.85 | 20.20 | 0.00 | - | 2 | 172 | 0.00% |
| AFRM240719P00055000 | 2024-04-18 12:33PM EDT | 55.00 | 23.36 | 23.15 | 24.70 | 0.00 | - | 2 | 189 | 89.60% |
| AFRM240719P00060000 | 2024-04-11 2:57PM EDT | 60.00 | 26.90 | 26.55 | 28.50 | 0.00 | - | 1 | 14 | 83.20% |
| AFRM240719P00065000 | 2024-02-27 1:43PM EDT | 65.00 | 27.50 | 27.70 | 29.70 | 0.00 | - | 4 | 33 | 0.00% |
| AFRM240719P00070000 | 2024-02-15 12:46PM EDT | 70.00 | 29.70 | 36.50 | 36.85 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.