UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.01 -0.62 (-0.75%) GOLD FUTURES
2,306.50 -51.20 (-2.17%) DOW
38,003.43 -382.66 (-1.00%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241115C00017500 | 2024-04-23 3:58PM EDT | 17.50 | 17.20 | 16.60 | 16.75 | 0.00 | - | 1 | 95 | 101.12% |
| AFRM241115C00020000 | 2024-04-16 10:19AM EDT | 20.00 | 13.75 | 14.90 | 15.05 | 0.00 | - | 3 | 82 | 99.17% |
| AFRM241115C00022500 | 2024-04-22 2:31PM EDT | 22.50 | 13.45 | 13.35 | 13.50 | 0.00 | - | 14 | 99 | 97.61% |
| AFRM241115C00025000 | 2024-04-30 9:51AM EDT | 25.00 | 12.35 | 11.80 | 13.30 | -0.15 | -1.20% | 8 | 119 | 103.49% |
| AFRM241115C00027500 | 2024-04-30 10:06AM EDT | 27.50 | 11.35 | 10.60 | 10.80 | +0.60 | +5.58% | 2 | 230 | 94.58% |
| AFRM241115C00030000 | 2024-04-26 10:22AM EDT | 30.00 | 10.40 | 9.45 | 9.55 | 0.00 | - | 1 | 149 | 92.97% |
| AFRM241115C00032500 | 2024-04-25 9:56AM EDT | 32.50 | 7.60 | 8.40 | 8.50 | 0.00 | - | 4 | 91 | 91.92% |
| AFRM241115C00035000 | 2024-04-29 12:44PM EDT | 35.00 | 8.30 | 7.50 | 7.65 | 0.00 | - | 35 | 73 | 91.67% |
| AFRM241115C00037500 | 2024-04-18 2:08PM EDT | 37.50 | 6.80 | 6.65 | 6.80 | 0.00 | - | 26 | 64 | 90.70% |
| AFRM241115C00040000 | 2024-04-29 9:56AM EDT | 40.00 | 6.55 | 5.95 | 6.05 | 0.00 | - | 1 | 338 | 90.19% |
| AFRM241115C00042500 | 2024-04-30 9:37AM EDT | 42.50 | 5.75 | 5.35 | 5.45 | +0.60 | +11.65% | 1 | 714 | 90.19% |
| AFRM241115C00045000 | 2024-04-30 11:31AM EDT | 45.00 | 4.90 | 4.75 | 4.85 | -0.50 | -9.26% | 1 | 180 | 89.48% |
| AFRM241115C00047500 | 2024-04-25 11:45AM EDT | 47.50 | 3.89 | 4.30 | 4.40 | 0.00 | - | 1 | 116 | 89.75% |
| AFRM241115C00050000 | 2024-04-30 1:17PM EDT | 50.00 | 3.88 | 3.85 | 3.95 | +0.23 | +6.30% | 1 | 789 | 89.45% |
| AFRM241115C00052500 | 2024-04-22 2:47PM EDT | 52.50 | 3.60 | 3.40 | 3.55 | 0.00 | - | 25 | 129 | 88.89% |
| AFRM241115C00055000 | 2024-04-22 2:33PM EDT | 55.00 | 3.30 | 3.05 | 3.20 | 0.00 | - | 14 | 187 | 88.72% |
| AFRM241115C00060000 | 2024-04-26 10:27AM EDT | 60.00 | 2.73 | 2.51 | 2.58 | 0.00 | - | 4 | 166 | 88.53% |
| AFRM241115C00065000 | 2024-04-30 10:25AM EDT | 65.00 | 2.30 | 2.04 | 2.12 | -0.12 | -4.96% | 1 | 381 | 88.33% |
| AFRM241115C00070000 | 2024-04-30 1:42PM EDT | 70.00 | 1.71 | 1.67 | 1.72 | -0.29 | -14.50% | 86 | 705 | 87.96% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241115P00017500 | 2024-04-29 10:32AM EDT | 17.50 | 1.38 | 1.46 | 1.50 | 0.00 | - | 3 | 22 | 89.65% |
| AFRM241115P00020000 | 2024-04-30 11:03AM EDT | 20.00 | 2.08 | 2.16 | 2.21 | +0.05 | +2.46% | 1 | 154 | 88.16% |
| AFRM241115P00022500 | 2024-04-30 11:21AM EDT | 22.50 | 3.01 | 3.00 | 3.10 | +0.14 | +4.88% | 1 | 143 | 86.91% |
| AFRM241115P00025000 | 2024-04-30 11:04AM EDT | 25.00 | 3.90 | 4.00 | 4.10 | -0.05 | -1.27% | 5 | 142 | 85.55% |
| AFRM241115P00027500 | 2024-04-30 12:44PM EDT | 27.50 | 5.35 | 5.15 | 5.25 | -0.33 | -5.81% | 30 | 1,535 | 84.38% |
| AFRM241115P00030000 | 2024-04-30 10:19AM EDT | 30.00 | 6.20 | 6.45 | 6.55 | -1.05 | -14.48% | 1 | 246 | 83.45% |
| AFRM241115P00032500 | 2024-04-25 9:56AM EDT | 32.50 | 8.75 | 7.85 | 8.00 | 0.00 | - | 1 | 607 | 82.54% |
| AFRM241115P00035000 | 2024-04-29 9:44AM EDT | 35.00 | 9.10 | 9.35 | 9.45 | 0.00 | - | 25 | 282 | 80.98% |
| AFRM241115P00037500 | 2024-04-25 12:50PM EDT | 37.50 | 11.60 | 11.05 | 11.15 | 0.00 | - | 7 | 561 | 80.69% |
| AFRM241115P00040000 | 2024-04-23 9:45AM EDT | 40.00 | 13.15 | 12.75 | 12.90 | 0.00 | - | 1 | 326 | 79.66% |
| AFRM241115P00042500 | 2024-04-23 10:01AM EDT | 42.50 | 14.55 | 14.55 | 14.75 | 0.00 | - | 1 | 383 | 78.78% |
| AFRM241115P00045000 | 2024-04-25 3:00PM EDT | 45.00 | 16.95 | 16.45 | 16.65 | 0.00 | - | 12 | 80 | 77.88% |
| AFRM241115P00047500 | 2024-04-23 9:45AM EDT | 47.50 | 18.80 | 18.50 | 18.65 | 0.00 | - | 17 | 242 | 77.59% |
| AFRM241115P00050000 | 2024-04-23 9:45AM EDT | 50.00 | 20.85 | 20.50 | 20.65 | 0.00 | - | 4 | 61 | 76.29% |
| AFRM241115P00052500 | 2024-04-05 1:20PM EDT | 52.50 | 22.70 | 22.55 | 22.85 | 0.00 | - | 5 | 47 | 75.81% |
| AFRM241115P00055000 | 2024-04-01 3:03PM EDT | 55.00 | 23.60 | 24.75 | 24.90 | 0.00 | - | 8 | 82 | 74.68% |
| AFRM241115P00060000 | 2024-03-28 12:21PM EDT | 60.00 | 25.95 | 28.25 | 28.55 | 0.00 | - | 5 | 101 | 57.32% |
| AFRM241115P00065000 | 2024-03-20 2:38PM EDT | 65.00 | 31.75 | 34.10 | 36.20 | 0.00 | - | 2 | 6 | 91.72% |
| AFRM241115P00070000 | 2024-03-20 12:53PM EDT | 70.00 | 36.70 | 39.60 | 40.05 | 0.00 | - | 1 | 12 | 92.55% |
© 2024 Yahoo. All rights reserved.