Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM 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 | 17.50 | 18.80 | 0.00 | - | 1 | 43 | 85.35% |
| AFRM240920C00017500 | 2024-03-28 3:00PM EDT | 17.50 | 20.80 | 16.90 | 17.55 | 0.00 | - | 4 | 27 | 103.56% |
| AFRM240920C00020000 | 2024-04-15 12:21PM EDT | 20.00 | 14.15 | 13.85 | 14.50 | 0.00 | - | 1 | 44 | 71.73% |
| AFRM240920C00022500 | 2024-04-22 9:33AM EDT | 22.50 | 11.45 | 12.40 | 14.30 | 0.00 | - | 2 | 143 | 94.73% |
| AFRM240920C00025000 | 2024-04-24 10:25AM EDT | 25.00 | 11.30 | 10.10 | 11.35 | 0.00 | - | 2 | 374 | 76.44% |
| AFRM240920C00027500 | 2024-04-30 9:47AM EDT | 27.50 | 10.10 | 8.90 | 9.75 | 0.00 | - | 1 | 341 | 78.13% |
| AFRM240920C00030000 | 2024-04-30 10:04AM EDT | 30.00 | 7.65 | 8.10 | 8.75 | -0.95 | -11.05% | 1 | 566 | 83.69% |
| AFRM240920C00032500 | 2024-04-30 9:46AM EDT | 32.50 | 7.65 | 6.25 | 7.65 | 0.00 | - | 1 | 289 | 79.22% |
| AFRM240920C00035000 | 2024-05-01 1:43PM EDT | 35.00 | 5.85 | 6.05 | 6.25 | -0.20 | -3.31% | 247 | 198 | 81.52% |
| AFRM240920C00037500 | 2024-04-29 3:32PM EDT | 37.50 | 5.85 | 5.10 | 5.30 | 0.00 | - | 40 | 771 | 80.35% |
| AFRM240920C00040000 | 2024-05-01 12:52PM EDT | 40.00 | 4.30 | 4.60 | 4.70 | -0.25 | -5.49% | 9 | 964 | 82.54% |
| AFRM240920C00042500 | 2024-05-01 2:26PM EDT | 42.50 | 3.90 | 3.80 | 4.00 | -0.65 | -14.29% | 16 | 479 | 81.13% |
| AFRM240920C00045000 | 2024-05-01 11:57AM EDT | 45.00 | 3.20 | 3.40 | 3.50 | -0.15 | -4.48% | 3 | 625 | 82.32% |
| AFRM240920C00047500 | 2024-05-01 11:27AM EDT | 47.50 | 2.82 | 2.78 | 2.99 | -0.50 | -15.06% | 33 | 476 | 81.08% |
| AFRM240920C00050000 | 2024-05-01 12:58PM EDT | 50.00 | 2.46 | 2.40 | 2.67 | -0.30 | -10.87% | 2 | 323 | 81.76% |
| AFRM240920C00052500 | 2024-05-01 1:14PM EDT | 52.50 | 2.10 | 2.10 | 2.32 | -0.51 | -19.54% | 2 | 193 | 82.06% |
| AFRM240920C00055000 | 2024-04-25 10:22AM EDT | 55.00 | 1.78 | 1.81 | 2.06 | 0.00 | - | 11 | 2,167 | 82.42% |
| AFRM240920C00057500 | 2024-04-25 9:55AM EDT | 57.50 | 1.54 | 1.58 | 1.77 | 0.00 | - | 3 | 89 | 82.37% |
| AFRM240920C00060000 | 2024-04-30 1:42PM EDT | 60.00 | 1.53 | 1.37 | 1.58 | 0.00 | - | 8 | 297 | 82.76% |
| AFRM240920C00065000 | 2024-05-01 11:57AM EDT | 65.00 | 1.08 | 1.07 | 1.20 | -0.29 | -21.17% | 4 | 150 | 83.11% |
| AFRM240920C00070000 | 2024-04-30 3:46PM EDT | 70.00 | 0.88 | 0.76 | 1.01 | 0.00 | - | 1 | 617 | 83.59% |
| AFRM240920C00075000 | 2024-05-01 12:05PM EDT | 75.00 | 0.66 | 0.65 | 0.74 | -0.06 | -8.33% | 2 | 1,164 | 83.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240920P00015000 | 2024-04-30 12:51PM EDT | 15.00 | 0.56 | 0.43 | 0.59 | 0.00 | - | 50 | 330 | 94.14% |
| AFRM240920P00017500 | 2024-04-29 1:40PM EDT | 17.50 | 0.83 | 0.89 | 0.96 | 0.00 | - | 51 | 248 | 93.31% |
| AFRM240920P00020000 | 2024-04-30 11:12AM EDT | 20.00 | 1.45 | 1.45 | 1.56 | 0.00 | - | 1 | 699 | 92.72% |
| AFRM240920P00022500 | 2024-04-29 3:52PM EDT | 22.50 | 2.07 | 2.16 | 2.29 | 0.00 | - | 204 | 1,340 | 91.60% |
| AFRM240920P00025000 | 2024-04-30 2:57PM EDT | 25.00 | 3.11 | 3.00 | 3.15 | 0.00 | - | 178 | 1,001 | 90.04% |
| AFRM240920P00027500 | 2024-04-26 2:02PM EDT | 27.50 | 3.97 | 4.10 | 4.25 | 0.00 | - | 19 | 924 | 90.01% |
| AFRM240920P00030000 | 2024-04-29 3:00PM EDT | 30.00 | 5.05 | 5.25 | 5.40 | 0.00 | - | 4 | 2,830 | 88.53% |
| AFRM240920P00032500 | 2024-04-30 9:47AM EDT | 32.50 | 6.47 | 6.55 | 6.70 | 0.00 | - | 1 | 293 | 87.23% |
| AFRM240920P00035000 | 2024-04-29 12:10PM EDT | 35.00 | 7.75 | 8.15 | 8.35 | 0.00 | - | 1 | 769 | 88.35% |
| AFRM240920P00037500 | 2024-04-29 3:34PM EDT | 37.50 | 9.40 | 9.70 | 9.90 | 0.00 | - | 38 | 1,170 | 87.06% |
| AFRM240920P00040000 | 2024-04-26 3:16PM EDT | 40.00 | 11.21 | 11.40 | 11.80 | 0.00 | - | 4 | 630 | 87.50% |
| AFRM240920P00042500 | 2024-04-23 9:45AM EDT | 42.50 | 13.80 | 13.45 | 13.65 | 0.00 | - | 8 | 159 | 88.60% |
| AFRM240920P00045000 | 2024-04-26 3:16PM EDT | 45.00 | 14.95 | 15.00 | 15.90 | 0.00 | - | 1 | 166 | 88.09% |
| AFRM240920P00047500 | 2024-04-09 9:45AM EDT | 47.50 | 16.93 | 17.25 | 17.50 | 0.00 | - | 1 | 175 | 86.94% |
| AFRM240920P00050000 | 2024-04-04 9:51AM EDT | 50.00 | 18.88 | 18.90 | 20.10 | 0.00 | - | 5 | 261 | 87.52% |
| AFRM240920P00052500 | 2024-04-01 10:56AM EDT | 52.50 | 20.10 | 22.15 | 22.80 | 0.00 | - | 1 | 25 | 98.85% |
| AFRM240920P00055000 | 2024-04-19 10:34AM EDT | 55.00 | 24.70 | 23.40 | 24.40 | 0.00 | - | 2 | 41 | 88.77% |
| AFRM240920P00057500 | 2024-03-28 3:23PM EDT | 57.50 | 23.35 | 25.15 | 25.65 | 0.00 | - | 2 | 56 | 77.05% |
| AFRM240920P00060000 | 2024-03-08 12:02PM EDT | 60.00 | 24.30 | 27.40 | 28.80 | 0.00 | - | 32 | 46 | 84.25% |
| 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 | 42.75 | 43.40 | 0.00 | - | 30 | 67 | 102.39% |
© 2024 Yahoo. All rights reserved.