UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.20 -60.50 (-2.57%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,089.37 -2,292.50 (-4.55%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240816C00017500 | 2024-04-25 9:31AM EDT | 17.50 | 14.60 | 15.05 | 15.95 | 0.00 | - | 1 | 18 | 108.84% |
| AFRM240816C00020000 | 2024-04-30 9:56AM EDT | 20.00 | 13.78 | 12.20 | 13.35 | +0.01 | +0.07% | 3 | 13 | 83.15% |
| AFRM240816C00022500 | 2024-04-30 11:32AM EDT | 22.50 | 11.75 | 9.90 | 12.65 | +0.05 | +0.43% | 1 | 125 | 91.60% |
| AFRM240816C00025000 | 2024-04-22 11:48AM EDT | 25.00 | 9.27 | 9.05 | 9.75 | 0.00 | - | 1 | 167 | 86.04% |
| AFRM240816C00027500 | 2024-04-30 10:05AM EDT | 27.50 | 8.95 | 8.10 | 8.25 | +0.60 | +7.19% | 13 | 252 | 89.40% |
| AFRM240816C00030000 | 2024-04-30 3:24PM EDT | 30.00 | 6.87 | 6.70 | 6.90 | -1.11 | -13.91% | 3 | 445 | 86.99% |
| AFRM240816C00032500 | 2024-04-30 3:52PM EDT | 32.50 | 5.75 | 5.70 | 5.80 | -0.80 | -12.21% | 25 | 1,073 | 87.09% |
| AFRM240816C00035000 | 2024-04-30 2:45PM EDT | 35.00 | 4.90 | 4.75 | 4.85 | -0.65 | -11.71% | 40 | 487 | 86.40% |
| AFRM240816C00037500 | 2024-04-29 3:16PM EDT | 37.50 | 4.60 | 3.95 | 4.05 | 0.00 | - | 22 | 475 | 85.89% |
| AFRM240816C00040000 | 2024-04-30 3:43PM EDT | 40.00 | 3.35 | 3.30 | 3.40 | -0.65 | -16.25% | 6 | 810 | 85.82% |
| AFRM240816C00042500 | 2024-04-30 2:45PM EDT | 42.50 | 2.85 | 2.76 | 3.00 | +0.22 | +8.37% | 7 | 220 | 86.91% |
| AFRM240816C00045000 | 2024-04-30 2:45PM EDT | 45.00 | 2.37 | 2.30 | 2.35 | -0.46 | -16.25% | 2 | 543 | 85.35% |
| AFRM240816C00047500 | 2024-04-26 2:10PM EDT | 47.50 | 2.36 | 1.91 | 1.97 | 0.00 | - | 1 | 339 | 85.25% |
| AFRM240816C00050000 | 2024-04-30 1:31PM EDT | 50.00 | 1.60 | 1.59 | 1.71 | -0.37 | -18.78% | 7 | 366 | 85.72% |
| AFRM240816C00052500 | 2024-04-29 3:53PM EDT | 52.50 | 1.65 | 1.32 | 1.58 | 0.00 | - | 397 | 564 | 87.06% |
| AFRM240816C00055000 | 2024-04-29 2:53PM EDT | 55.00 | 1.40 | 1.09 | 1.29 | 0.00 | - | 20 | 455 | 86.33% |
| AFRM240816C00057500 | 2024-04-30 12:59PM EDT | 57.50 | 1.00 | 0.91 | 0.99 | -0.17 | -14.53% | 2 | 69 | 85.06% |
| AFRM240816C00060000 | 2024-04-26 12:06PM EDT | 60.00 | 1.01 | 0.76 | 0.86 | 0.00 | - | 4 | 98 | 85.40% |
| AFRM240816C00065000 | 2024-04-30 1:06PM EDT | 65.00 | 0.60 | 0.56 | 0.61 | -0.09 | -13.04% | 696 | 744 | 85.74% |
| AFRM240816C00070000 | 2024-04-29 2:35PM EDT | 70.00 | 0.52 | 0.39 | 0.46 | 0.00 | - | 1 | 212 | 86.04% |
| AFRM240816C00075000 | 2024-04-26 9:52AM EDT | 75.00 | 0.38 | 0.29 | 0.36 | 0.00 | - | 1 | 845 | 87.01% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240816P00017500 | 2024-04-30 10:17AM EDT | 17.50 | 0.48 | 0.55 | 0.60 | -0.18 | -27.27% | 11 | 114 | 88.38% |
| AFRM240816P00020000 | 2024-04-29 3:04PM EDT | 20.00 | 0.92 | 0.98 | 1.06 | 0.00 | - | 3 | 932 | 87.01% |
| AFRM240816P00022500 | 2024-04-30 10:53AM EDT | 22.50 | 1.48 | 1.58 | 1.66 | +0.12 | +8.82% | 1 | 88 | 85.35% |
| AFRM240816P00025000 | 2024-04-30 3:56PM EDT | 25.00 | 2.40 | 2.37 | 2.45 | +0.30 | +14.29% | 3 | 2,446 | 83.94% |
| AFRM240816P00027500 | 2024-04-29 3:55PM EDT | 27.50 | 2.97 | 3.35 | 3.45 | 0.00 | - | 33 | 405 | 82.81% |
| AFRM240816P00030000 | 2024-04-29 2:57PM EDT | 30.00 | 4.07 | 4.50 | 4.60 | 0.00 | - | 23 | 1,229 | 81.32% |
| AFRM240816P00032500 | 2024-04-29 12:11PM EDT | 32.50 | 5.25 | 5.85 | 5.95 | 0.00 | - | 2 | 969 | 80.22% |
| AFRM240816P00035000 | 2024-04-29 11:31AM EDT | 35.00 | 6.80 | 7.40 | 7.50 | 0.00 | - | 1 | 411 | 79.64% |
| AFRM240816P00037500 | 2024-04-29 11:43AM EDT | 37.50 | 9.02 | 9.05 | 9.25 | +0.72 | +8.67% | 1 | 1,041 | 79.08% |
| AFRM240816P00040000 | 2024-04-29 3:49PM EDT | 40.00 | 10.14 | 10.90 | 11.05 | 0.00 | - | 1 | 719 | 78.42% |
| AFRM240816P00042500 | 2024-04-26 11:58AM EDT | 42.50 | 12.04 | 12.10 | 13.00 | 0.00 | - | 1 | 279 | 71.83% |
| AFRM240816P00045000 | 2024-04-30 9:58AM EDT | 45.00 | 14.25 | 14.85 | 15.05 | +0.40 | +2.89% | 1 | 253 | 77.05% |
| AFRM240816P00047500 | 2024-04-16 3:50PM EDT | 47.50 | 18.10 | 16.05 | 17.25 | 0.00 | - | 2 | 245 | 67.92% |
| AFRM240816P00050000 | 2024-04-23 9:46AM EDT | 50.00 | 18.91 | 18.30 | 19.40 | 0.00 | - | 1 | 149 | 66.21% |
| AFRM240816P00052500 | 2024-04-05 9:30AM EDT | 52.50 | 22.22 | 21.20 | 21.65 | 0.00 | - | 4 | 47 | 72.80% |
| AFRM240816P00055000 | 2024-02-13 4:18PM EDT | 55.00 | 19.60 | 23.50 | 23.85 | 0.00 | - | 1 | 47 | 70.26% |
| AFRM240816P00057500 | 2024-02-15 2:40PM EDT | 57.50 | 19.95 | 24.50 | 25.75 | 0.00 | - | 1 | 34 | 55.86% |
| AFRM240816P00060000 | 2024-02-15 10:33AM EDT | 60.00 | 21.90 | 27.55 | 27.95 | 0.00 | - | 7 | 44 | 0.00% |
| AFRM240816P00065000 | 2023-12-27 11:18AM EDT | 65.00 | 22.55 | 26.25 | 27.20 | 0.00 | - | - | 2 | 0.00% |
| AFRM240816P00070000 | 2024-02-09 10:31AM EDT | 70.00 | 27.05 | 31.60 | 33.60 | 0.00 | - | 30 | 11 | 0.00% |
| AFRM240816P00075000 | 2024-04-01 2:44PM EDT | 75.00 | 40.15 | 42.30 | 43.80 | 0.00 | - | 20 | 15 | 100.88% |
© 2024 Yahoo. All rights reserved.