Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM 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 | 15.80 | 17.45 | 0.00 | - | 1 | 95 | 113.11% |
| AFRM241115C00020000 | 2024-04-16 10:19AM EDT | 20.00 | 13.75 | 14.30 | 14.50 | 0.00 | - | 3 | 82 | 99.76% |
| AFRM241115C00022500 | 2024-04-22 2:31PM EDT | 22.50 | 13.45 | 12.05 | 12.95 | 0.00 | - | 14 | 99 | 92.36% |
| AFRM241115C00025000 | 2024-04-30 9:51AM EDT | 25.00 | 12.35 | 11.35 | 11.55 | 0.00 | - | 8 | 118 | 96.04% |
| AFRM241115C00027500 | 2024-05-01 10:27AM EDT | 27.50 | 10.40 | 10.15 | 11.05 | -0.95 | -8.37% | 22 | 231 | 99.85% |
| AFRM241115C00030000 | 2024-04-26 10:22AM EDT | 30.00 | 10.40 | 9.05 | 9.15 | 0.00 | - | 1 | 149 | 94.04% |
| AFRM241115C00032500 | 2024-05-01 10:44AM EDT | 32.50 | 8.10 | 8.00 | 8.10 | +0.50 | +6.58% | 2 | 91 | 92.58% |
| AFRM241115C00035000 | 2024-04-29 12:44PM EDT | 35.00 | 8.30 | 7.15 | 7.25 | 0.00 | - | 35 | 73 | 92.26% |
| AFRM241115C00037500 | 2024-04-18 2:08PM EDT | 37.50 | 6.45 | 6.40 | 6.50 | -0.35 | -5.15% | 10 | 64 | 92.04% |
| AFRM241115C00040000 | 2024-05-01 12:46PM EDT | 40.00 | 5.75 | 5.70 | 5.80 | -0.80 | -12.21% | 1 | 338 | 91.48% |
| AFRM241115C00042500 | 2024-04-30 9:37AM EDT | 42.50 | 5.75 | 5.05 | 5.20 | 0.00 | - | 1 | 714 | 90.95% |
| AFRM241115C00045000 | 2024-05-01 11:44AM EDT | 45.00 | 4.65 | 4.50 | 4.65 | -0.25 | -5.10% | 518 | 180 | 90.53% |
| AFRM241115C00047500 | 2024-04-25 11:45AM EDT | 47.50 | 3.89 | 4.05 | 4.15 | 0.00 | - | 1 | 116 | 90.28% |
| AFRM241115C00050000 | 2024-04-30 1:17PM EDT | 50.00 | 3.88 | 3.60 | 3.75 | 0.00 | - | 1 | 789 | 90.04% |
| AFRM241115C00052500 | 2024-04-22 2:47PM EDT | 52.50 | 3.60 | 3.25 | 3.35 | 0.00 | - | 25 | 129 | 89.84% |
| AFRM241115C00055000 | 2024-05-01 11:57AM EDT | 55.00 | 2.95 | 2.92 | 2.98 | -0.35 | -10.61% | 500 | 187 | 89.45% |
| AFRM241115C00060000 | 2024-05-01 11:48AM EDT | 60.00 | 2.40 | 2.30 | 2.42 | -0.33 | -12.09% | 2 | 166 | 88.72% |
| AFRM241115C00065000 | 2024-05-01 9:57AM EDT | 65.00 | 1.94 | 1.88 | 1.96 | -0.36 | -15.65% | 1 | 382 | 88.50% |
| AFRM241115C00070000 | 2024-05-01 9:30AM EDT | 70.00 | 1.55 | 1.43 | 1.63 | -0.16 | -9.36% | 1 | 777 | 87.65% |
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 | 1.50 | 1.56 | 0.00 | - | 3 | 22 | 89.26% |
| AFRM241115P00020000 | 2024-04-30 11:03AM EDT | 20.00 | 2.08 | 2.24 | 2.30 | 0.00 | - | 2 | 156 | 87.99% |
| AFRM241115P00022500 | 2024-05-01 12:15PM EDT | 22.50 | 3.15 | 3.10 | 3.20 | +0.14 | +4.65% | 1 | 144 | 86.55% |
| AFRM241115P00025000 | 2024-05-01 12:46PM EDT | 25.00 | 4.20 | 4.15 | 4.25 | +0.30 | +7.69% | 200 | 142 | 85.47% |
| AFRM241115P00027500 | 2024-04-30 12:44PM EDT | 27.50 | 5.35 | 5.30 | 5.40 | 0.00 | - | 30 | 1,535 | 83.91% |
| AFRM241115P00030000 | 2024-04-30 10:19AM EDT | 30.00 | 6.20 | 6.60 | 6.70 | 0.00 | - | 1 | 247 | 82.59% |
| AFRM241115P00032500 | 2024-04-25 9:56AM EDT | 32.50 | 8.75 | 8.05 | 8.15 | 0.00 | - | 1 | 607 | 81.62% |
| AFRM241115P00035000 | 2024-04-29 9:44AM EDT | 35.00 | 9.10 | 9.60 | 9.75 | 0.00 | - | 25 | 282 | 80.76% |
| AFRM241115P00037500 | 2024-04-25 12:50PM EDT | 37.50 | 11.60 | 11.25 | 11.40 | 0.00 | - | 7 | 561 | 79.59% |
| AFRM241115P00040000 | 2024-04-23 9:45AM EDT | 40.00 | 13.15 | 13.10 | 13.20 | 0.00 | - | 1 | 326 | 79.30% |
| AFRM241115P00042500 | 2024-04-23 10:01AM EDT | 42.50 | 14.55 | 14.95 | 15.05 | 0.00 | - | 1 | 383 | 78.33% |
| AFRM241115P00045000 | 2024-04-25 3:00PM EDT | 45.00 | 16.95 | 16.80 | 17.00 | 0.00 | - | 12 | 80 | 77.05% |
| AFRM241115P00047500 | 2024-04-23 9:45AM EDT | 47.50 | 18.80 | 18.85 | 19.00 | 0.00 | - | 17 | 242 | 76.42% |
| AFRM241115P00050000 | 2024-04-23 9:45AM EDT | 50.00 | 20.85 | 20.95 | 21.95 | 0.00 | - | 4 | 61 | 81.18% |
| AFRM241115P00052500 | 2024-04-05 1:20PM EDT | 52.50 | 22.70 | 23.00 | 23.85 | 0.00 | - | 5 | 47 | 78.74% |
| AFRM241115P00055000 | 2024-04-01 3:03PM EDT | 55.00 | 23.60 | 24.85 | 26.30 | 0.00 | - | 8 | 82 | 77.81% |
| AFRM241115P00060000 | 2024-03-28 12:21PM EDT | 60.00 | 25.95 | 28.25 | 28.55 | 0.00 | - | 5 | 101 | 35.16% |
| AFRM241115P00065000 | 2024-03-20 2:38PM EDT | 65.00 | 31.75 | 34.10 | 36.20 | 0.00 | - | 2 | 6 | 84.03% |
| AFRM241115P00070000 | 2024-03-20 12:53PM EDT | 70.00 | 36.70 | 39.60 | 40.05 | 0.00 | - | 1 | 12 | 83.74% |
© 2024 Yahoo. All rights reserved.