Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
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 | 14.40 | 15.75 | 0.00 | - | 1 | 18 | 104.40% |
| AFRM240816C00020000 | 2024-04-30 9:56AM EDT | 20.00 | 13.78 | 12.55 | 13.25 | 0.00 | - | 3 | 16 | 95.36% |
| AFRM240816C00022500 | 2024-04-30 11:32AM EDT | 22.50 | 11.75 | 10.65 | 11.30 | 0.00 | - | 1 | 125 | 91.02% |
| AFRM240816C00025000 | 2024-05-01 9:30AM EDT | 25.00 | 9.27 | 8.15 | 10.75 | 0.00 | - | 1 | 167 | 91.89% |
| AFRM240816C00027500 | 2024-04-30 10:05AM EDT | 27.50 | 8.95 | 7.35 | 8.10 | 0.00 | - | 13 | 252 | 85.94% |
| AFRM240816C00030000 | 2024-04-30 3:24PM EDT | 30.00 | 6.87 | 6.60 | 6.75 | 0.00 | - | 3 | 442 | 88.53% |
| AFRM240816C00032500 | 2024-05-01 9:59AM EDT | 32.50 | 5.75 | 5.50 | 5.65 | 0.00 | - | 6 | 1,098 | 87.55% |
| AFRM240816C00035000 | 2024-04-30 2:45PM EDT | 35.00 | 4.90 | 4.60 | 4.70 | 0.00 | - | 40 | 527 | 86.91% |
| AFRM240816C00037500 | 2024-04-29 3:16PM EDT | 37.50 | 4.60 | 3.85 | 3.95 | 0.00 | - | 22 | 475 | 86.87% |
| AFRM240816C00040000 | 2024-04-30 3:43PM EDT | 40.00 | 3.35 | 3.15 | 3.30 | 0.00 | - | 6 | 809 | 86.18% |
| AFRM240816C00042500 | 2024-04-30 2:45PM EDT | 42.50 | 2.85 | 2.66 | 2.73 | 0.00 | - | 7 | 225 | 86.13% |
| AFRM240816C00045000 | 2024-04-30 2:45PM EDT | 45.00 | 2.37 | 2.21 | 2.28 | 0.00 | - | 2 | 543 | 85.99% |
| AFRM240816C00047500 | 2024-04-26 2:10PM EDT | 47.50 | 2.36 | 1.83 | 1.91 | 0.00 | - | 1 | 339 | 85.84% |
| AFRM240816C00050000 | 2024-04-30 3:18PM EDT | 50.00 | 1.60 | 1.51 | 1.66 | 0.00 | - | 7 | 366 | 86.23% |
| AFRM240816C00052500 | 2024-04-29 3:53PM EDT | 52.50 | 1.65 | 1.25 | 1.33 | 0.00 | - | 397 | 564 | 85.45% |
| AFRM240816C00055000 | 2024-04-29 2:53PM EDT | 55.00 | 1.40 | 1.04 | 1.14 | 0.00 | - | 20 | 455 | 85.69% |
| AFRM240816C00057500 | 2024-04-30 12:59PM EDT | 57.50 | 1.00 | 0.88 | 1.04 | 0.00 | - | 2 | 67 | 86.87% |
| AFRM240816C00060000 | 2024-04-26 12:06PM EDT | 60.00 | 1.01 | 0.74 | 0.80 | 0.00 | - | 4 | 98 | 85.79% |
| AFRM240816C00065000 | 2024-04-30 1:06PM EDT | 65.00 | 0.60 | 0.52 | 0.60 | 0.00 | - | 696 | 1,396 | 86.33% |
| AFRM240816C00070000 | 2024-04-29 2:35PM EDT | 70.00 | 0.52 | 0.38 | 0.45 | 0.00 | - | 1 | 212 | 87.01% |
| AFRM240816C00075000 | 2024-04-26 9:52AM EDT | 75.00 | 0.38 | 0.28 | 0.35 | 0.00 | - | 1 | 845 | 87.79% |
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 | 0.58 | 0.00 | - | 11 | 116 | 87.40% |
| AFRM240816P00020000 | 2024-04-29 3:04PM EDT | 20.00 | 0.92 | 0.97 | 1.02 | 0.00 | - | 3 | 932 | 85.60% |
| AFRM240816P00022500 | 2024-05-01 9:51AM EDT | 22.50 | 1.59 | 1.57 | 1.64 | +0.11 | +7.43% | 1 | 89 | 84.18% |
| AFRM240816P00025000 | 2024-04-30 3:56PM EDT | 25.00 | 2.40 | 2.35 | 2.48 | 0.00 | - | 3 | 2,449 | 83.06% |
| AFRM240816P00027500 | 2024-04-29 3:55PM EDT | 27.50 | 2.97 | 3.30 | 3.45 | 0.00 | - | 33 | 405 | 81.25% |
| AFRM240816P00030000 | 2024-04-29 2:57PM EDT | 30.00 | 4.07 | 4.50 | 4.60 | 0.00 | - | 23 | 1,229 | 79.96% |
| AFRM240816P00032500 | 2024-04-29 12:11PM EDT | 32.50 | 5.25 | 5.85 | 6.00 | 0.00 | - | 2 | 969 | 78.98% |
| AFRM240816P00035000 | 2024-04-29 11:31AM EDT | 35.00 | 6.80 | 7.40 | 7.50 | 0.00 | - | 1 | 411 | 77.73% |
| AFRM240816P00037500 | 2024-04-30 3:51PM EDT | 37.50 | 9.02 | 9.10 | 9.25 | 0.00 | - | 1 | 1,041 | 77.20% |
| AFRM240816P00040000 | 2024-04-29 3:49PM EDT | 40.00 | 10.14 | 10.95 | 11.15 | 0.00 | - | 1 | 719 | 76.93% |
| AFRM240816P00042500 | 2024-04-26 11:58AM EDT | 42.50 | 12.04 | 12.50 | 13.05 | 0.00 | - | 1 | 279 | 72.24% |
| AFRM240816P00045000 | 2024-04-30 9:58AM EDT | 45.00 | 14.25 | 14.60 | 15.55 | 0.00 | - | 1 | 254 | 75.59% |
| AFRM240816P00047500 | 2024-04-16 3:50PM EDT | 47.50 | 18.10 | 17.00 | 17.25 | 0.00 | - | 2 | 245 | 73.00% |
| AFRM240816P00050000 | 2024-04-23 9:46AM EDT | 50.00 | 18.91 | 19.20 | 19.45 | 0.00 | - | 1 | 149 | 71.73% |
| AFRM240816P00052500 | 2024-04-05 9:30AM EDT | 52.50 | 22.22 | 21.00 | 22.00 | 0.00 | - | 4 | 47 | 67.87% |
| AFRM240816P00055000 | 2024-02-13 4:18PM EDT | 55.00 | 19.60 | 23.50 | 23.85 | 0.00 | - | 1 | 47 | 60.06% |
| AFRM240816P00057500 | 2024-02-15 2:40PM EDT | 57.50 | 19.95 | 24.50 | 25.75 | 0.00 | - | 1 | 34 | 0.00% |
| 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 | 42.55 | 43.85 | 0.00 | - | 20 | 15 | 92.77% |
© 2024 Yahoo. All rights reserved.