Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240920C00015000 | 2024-04-19 10:19AM EDT | 15.00 | 17.54 | 17.75 | 19.00 | 0.00 | - | 1 | 43 | 98.83% |
| AFRM240920C00017500 | 2024-03-28 3:00PM EDT | 17.50 | 20.80 | 16.90 | 17.55 | 0.00 | - | 4 | 27 | 121.09% |
| AFRM240920C00020000 | 2024-04-15 12:21PM EDT | 20.00 | 14.15 | 14.40 | 14.85 | 0.00 | - | 1 | 44 | 99.61% |
| AFRM240920C00022500 | 2024-04-22 9:33AM EDT | 22.50 | 11.45 | 12.95 | 13.85 | 0.00 | - | 2 | 143 | 106.79% |
| AFRM240920C00025000 | 2024-04-24 10:25AM EDT | 25.00 | 11.30 | 10.30 | 11.55 | 0.00 | - | 2 | 374 | 89.33% |
| AFRM240920C00027500 | 2024-04-30 9:47AM EDT | 27.50 | 10.10 | 9.70 | 10.10 | +1.43 | +16.49% | 1 | 341 | 94.21% |
| AFRM240920C00030000 | 2024-04-30 10:04AM EDT | 30.00 | 8.60 | 8.60 | 8.75 | -0.25 | -2.82% | 86 | 480 | 93.51% |
| AFRM240920C00032500 | 2024-04-26 3:59PM EDT | 32.50 | 7.65 | 7.45 | 7.60 | -0.30 | -3.77% | 1 | 289 | 92.07% |
| AFRM240920C00035000 | 2024-04-29 9:41AM EDT | 35.00 | 6.55 | 6.50 | 6.60 | 0.00 | - | 3 | 187 | 91.33% |
| AFRM240920C00037500 | 2024-04-29 3:32PM EDT | 37.50 | 5.85 | 5.65 | 5.75 | 0.00 | - | 40 | 771 | 90.75% |
| AFRM240920C00040000 | 2024-04-30 9:45AM EDT | 40.00 | 5.00 | 4.90 | 5.00 | -0.05 | -0.99% | 1 | 921 | 90.14% |
| AFRM240920C00042500 | 2024-04-29 3:51PM EDT | 42.50 | 4.55 | 4.30 | 4.40 | 0.00 | - | 41 | 479 | 90.28% |
| AFRM240920C00045000 | 2024-04-26 1:15PM EDT | 45.00 | 4.00 | 3.75 | 3.85 | 0.00 | - | 1 | 626 | 90.06% |
| AFRM240920C00047500 | 2024-04-25 10:51AM EDT | 47.50 | 2.66 | 3.25 | 3.35 | 0.00 | - | 10 | 476 | 89.60% |
| AFRM240920C00050000 | 2024-04-29 11:30AM EDT | 50.00 | 2.95 | 2.73 | 2.91 | 0.00 | - | 1 | 327 | 88.53% |
| AFRM240920C00052500 | 2024-04-29 2:44PM EDT | 52.50 | 2.61 | 2.46 | 2.53 | 0.00 | - | 2 | 193 | 88.87% |
| AFRM240920C00055000 | 2024-04-25 10:22AM EDT | 55.00 | 1.78 | 2.12 | 2.22 | 0.00 | - | 11 | 2,167 | 88.53% |
| AFRM240920C00057500 | 2024-04-25 9:55AM EDT | 57.50 | 1.54 | 1.87 | 2.03 | 0.00 | - | 3 | 89 | 89.21% |
| AFRM240920C00060000 | 2024-04-25 10:46AM EDT | 60.00 | 1.35 | 1.65 | 1.70 | 0.00 | - | 1 | 297 | 88.48% |
| AFRM240920C00065000 | 2024-04-26 1:52PM EDT | 65.00 | 1.37 | 1.26 | 1.32 | 0.00 | - | 1 | 150 | 88.26% |
| AFRM240920C00070000 | 2024-04-29 12:39PM EDT | 70.00 | 1.07 | 0.96 | 1.03 | 0.00 | - | 30 | 616 | 88.04% |
| AFRM240920C00075000 | 2024-04-29 10:42AM EDT | 75.00 | 0.85 | 0.75 | 0.82 | 0.00 | - | 2 | 1,094 | 88.18% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240920P00015000 | 2024-04-23 2:11PM EDT | 15.00 | 0.52 | 0.47 | 0.53 | 0.00 | - | 4 | 280 | 91.60% |
| AFRM240920P00017500 | 2024-04-29 1:40PM EDT | 17.50 | 0.83 | 0.84 | 0.87 | 0.00 | - | 51 | 248 | 88.77% |
| AFRM240920P00020000 | 2024-04-29 3:53PM EDT | 20.00 | 1.38 | 1.37 | 1.41 | 0.00 | - | 3 | 699 | 87.45% |
| AFRM240920P00022500 | 2024-04-29 3:52PM EDT | 22.50 | 2.07 | 2.06 | 2.09 | 0.00 | - | 204 | 1,340 | 85.99% |
| AFRM240920P00025000 | 2024-04-26 1:13PM EDT | 25.00 | 2.91 | 2.93 | 2.96 | 0.00 | - | 6 | 839 | 84.94% |
| AFRM240920P00027500 | 2024-04-26 2:02PM EDT | 27.50 | 3.97 | 3.90 | 4.00 | 0.00 | - | 19 | 924 | 83.50% |
| AFRM240920P00030000 | 2024-04-29 3:00PM EDT | 30.00 | 5.05 | 5.05 | 5.15 | 0.00 | - | 4 | 2,830 | 81.93% |
| AFRM240920P00032500 | 2024-04-30 9:47AM EDT | 32.50 | 6.47 | 6.40 | 6.50 | +0.17 | +2.70% | 1 | 293 | 81.10% |
| AFRM240920P00035000 | 2024-04-29 12:10PM EDT | 35.00 | 7.75 | 7.80 | 7.90 | 0.00 | - | 1 | 769 | 79.15% |
| AFRM240920P00037500 | 2024-04-29 3:34PM EDT | 37.50 | 9.40 | 9.45 | 9.60 | 0.00 | - | 38 | 1,170 | 78.98% |
| AFRM240920P00040000 | 2024-04-26 3:16PM EDT | 40.00 | 11.21 | 11.20 | 11.30 | 0.00 | - | 4 | 630 | 78.00% |
| AFRM240920P00042500 | 2024-04-23 9:45AM EDT | 42.50 | 13.80 | 12.95 | 13.15 | 0.00 | - | 8 | 159 | 76.61% |
| AFRM240920P00045000 | 2024-04-26 3:16PM EDT | 45.00 | 14.95 | 14.90 | 15.10 | 0.00 | - | 1 | 166 | 75.93% |
| AFRM240920P00047500 | 2024-04-09 9:45AM EDT | 47.50 | 16.93 | 16.95 | 17.65 | 0.00 | - | 1 | 175 | 78.98% |
| AFRM240920P00050000 | 2024-04-04 9:51AM EDT | 50.00 | 18.88 | 18.90 | 19.20 | 0.00 | - | 5 | 261 | 73.19% |
| AFRM240920P00052500 | 2024-04-01 10:56AM EDT | 52.50 | 20.10 | 21.05 | 21.35 | 0.00 | - | 1 | 25 | 72.12% |
| AFRM240920P00055000 | 2024-04-19 10:34AM EDT | 55.00 | 24.70 | 22.95 | 23.50 | 0.00 | - | 2 | 41 | 67.38% |
| AFRM240920P00057500 | 2024-03-28 3:23PM EDT | 57.50 | 23.35 | 25.15 | 25.65 | 0.00 | - | 2 | 56 | 63.67% |
| AFRM240920P00060000 | 2024-03-08 12:02PM EDT | 60.00 | 24.30 | 27.40 | 28.80 | 0.00 | - | 32 | 46 | 71.83% |
| AFRM240920P00065000 | 2024-02-09 11:00AM EDT | 65.00 | 24.30 | 28.90 | 29.60 | 0.00 | - | 1 | 1,018 | 0.00% |
| AFRM240920P00070000 | 2024-02-08 3:35PM EDT | 70.00 | 27.90 | 33.25 | 33.55 | 0.00 | - | - | 2 | 0.00% |
| AFRM240920P00075000 | 2024-04-23 10:03AM EDT | 75.00 | 41.97 | 41.95 | 42.35 | 0.00 | - | 30 | 67 | 57.23% |
© 2024 Yahoo. All rights reserved.