Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241220C00017500 | 2024-04-18 9:46AM EDT | 17.50 | 15.85 | 16.30 | 17.80 | 0.00 | - | 2 | 47 | 85.60% |
| AFRM241220C00020000 | 2024-04-22 2:55PM EDT | 20.00 | 15.25 | 15.75 | 17.10 | 0.00 | - | 1 | 78 | 103.32% |
| AFRM241220C00022500 | 2024-04-25 1:31PM EDT | 22.50 | 13.60 | 14.10 | 14.60 | 0.00 | - | 1 | 147 | 93.43% |
| AFRM241220C00025000 | 2024-04-16 3:32PM EDT | 25.00 | 11.75 | 11.95 | 13.50 | 0.00 | - | 1 | 58 | 89.55% |
| AFRM241220C00027500 | 2024-04-29 9:55AM EDT | 27.50 | 11.90 | 11.65 | 11.85 | +0.05 | +0.42% | 1 | 163 | 92.26% |
| AFRM241220C00030000 | 2024-04-23 3:19PM EDT | 30.00 | 11.00 | 10.50 | 10.70 | 0.00 | - | 4 | 90 | 91.38% |
| AFRM241220C00032500 | 2024-04-26 1:00PM EDT | 32.50 | 9.83 | 8.40 | 9.65 | 0.00 | - | 3 | 57 | 85.18% |
| AFRM241220C00035000 | 2024-04-29 9:38AM EDT | 35.00 | 9.45 | 8.55 | 8.75 | 0.00 | - | 1 | 103 | 90.20% |
| AFRM241220C00037500 | 2024-04-29 1:20PM EDT | 37.50 | 8.08 | 7.65 | 7.90 | 0.00 | - | 5 | 84 | 89.28% |
| AFRM241220C00040000 | 2024-04-26 1:02PM EDT | 40.00 | 7.30 | 6.95 | 7.15 | 0.00 | - | 2 | 186 | 89.06% |
| AFRM241220C00042500 | 2024-04-29 10:38AM EDT | 42.50 | 6.65 | 6.25 | 6.45 | 0.00 | - | 66 | 137 | 88.40% |
| AFRM241220C00045000 | 2024-04-29 10:38AM EDT | 45.00 | 6.05 | 5.65 | 5.80 | 0.00 | - | 15 | 182 | 87.84% |
| AFRM241220C00047500 | 2024-04-25 11:59AM EDT | 47.50 | 4.60 | 5.15 | 5.35 | 0.00 | - | 1 | 62 | 88.16% |
| AFRM241220C00050000 | 2024-04-26 2:17PM EDT | 50.00 | 4.93 | 4.60 | 4.80 | 0.00 | - | 1 | 184 | 87.26% |
| AFRM241220C00052500 | 2024-04-23 3:26PM EDT | 52.50 | 4.45 | 4.20 | 4.40 | 0.00 | - | 3 | 46 | 87.35% |
| AFRM241220C00055000 | 2024-04-29 12:04PM EDT | 55.00 | 4.10 | 3.80 | 3.95 | 0.00 | - | 2 | 127 | 86.79% |
| AFRM241220C00060000 | 2024-04-26 1:14PM EDT | 60.00 | 3.45 | 3.15 | 3.30 | 0.00 | - | 13 | 251 | 86.60% |
| AFRM241220C00065000 | 2024-04-26 2:04PM EDT | 65.00 | 2.85 | 2.64 | 2.80 | 0.00 | - | 3 | 190 | 86.72% |
| AFRM241220C00070000 | 2024-04-26 3:50PM EDT | 70.00 | 2.40 | 2.18 | 2.28 | 0.00 | - | 145 | 575 | 85.89% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241220P00017500 | 2024-04-29 1:42PM EDT | 17.50 | 1.66 | 1.53 | 1.72 | 0.00 | - | 51 | 52 | 87.62% |
| AFRM241220P00020000 | 2024-04-23 9:47AM EDT | 20.00 | 2.70 | 2.25 | 2.65 | 0.00 | - | 3 | 127 | 87.84% |
| AFRM241220P00022500 | 2024-04-23 10:09AM EDT | 22.50 | 3.49 | 3.20 | 3.40 | 0.00 | - | 10 | 32 | 85.99% |
| AFRM241220P00025000 | 2024-04-30 9:31AM EDT | 25.00 | 4.35 | 4.30 | 4.40 | +0.06 | +1.40% | 100 | 132 | 85.13% |
| AFRM241220P00027500 | 2024-04-29 3:35PM EDT | 27.50 | 5.45 | 5.45 | 5.60 | 0.00 | - | 8 | 124 | 84.23% |
| AFRM241220P00030000 | 2024-04-29 10:43AM EDT | 30.00 | 6.65 | 6.70 | 6.90 | 0.00 | - | 1 | 66 | 83.11% |
| AFRM241220P00032500 | 2024-04-25 9:41AM EDT | 32.50 | 9.10 | 8.10 | 8.25 | 0.00 | - | 3 | 117 | 81.87% |
| AFRM241220P00035000 | 2024-04-24 12:24PM EDT | 35.00 | 10.11 | 9.60 | 9.80 | 0.00 | - | 1 | 56 | 81.13% |
| AFRM241220P00037500 | 2024-03-28 11:20AM EDT | 37.50 | 10.25 | 11.10 | 11.25 | 0.00 | - | 1 | 55 | 78.98% |
| AFRM241220P00040000 | 2024-04-23 10:15AM EDT | 40.00 | 13.16 | 12.85 | 13.15 | 0.00 | - | 2 | 60 | 79.32% |
| AFRM241220P00042500 | 2024-04-29 3:35PM EDT | 42.50 | 14.62 | 14.65 | 14.90 | 0.00 | - | 2 | 63 | 78.43% |
| AFRM241220P00045000 | 2024-04-02 11:28AM EDT | 45.00 | 17.10 | 16.50 | 16.75 | 0.00 | - | 40 | 96 | 77.54% |
| AFRM241220P00047500 | 2024-04-25 2:02PM EDT | 47.50 | 19.10 | 18.45 | 19.25 | 0.00 | - | 2 | 51 | 79.69% |
| AFRM241220P00050000 | 2024-04-01 12:44PM EDT | 50.00 | 20.05 | 20.45 | 20.70 | 0.00 | - | 10 | 60 | 76.32% |
| AFRM241220P00052500 | 2024-03-25 2:28PM EDT | 52.50 | 20.95 | 23.00 | 23.80 | 0.00 | - | 1 | 44 | 83.59% |
| AFRM241220P00055000 | 2024-02-09 11:29AM EDT | 55.00 | 19.85 | 22.30 | 22.45 | 0.00 | - | 24 | 31 | 43.56% |
| AFRM241220P00060000 | 2024-02-15 10:33AM EDT | 60.00 | 24.40 | 28.35 | 30.05 | 0.00 | - | 8 | 21 | 75.27% |
| AFRM241220P00065000 | 2024-02-08 1:53PM EDT | 65.00 | 26.10 | 29.70 | 31.05 | 0.00 | - | 4 | 4 | 0.00% |
| AFRM241220P00070000 | 2024-03-01 2:33PM EDT | 70.00 | 34.90 | 35.10 | 35.55 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.