Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:21PM 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 | 16.35 | 16.55 | 0.00 | - | 2 | 47 | 100.68% |
| AFRM241220C00020000 | 2024-04-22 2:55PM EDT | 20.00 | 15.25 | 14.70 | 15.00 | 0.00 | - | 1 | 78 | 98.93% |
| AFRM241220C00022500 | 2024-04-25 1:31PM EDT | 22.50 | 13.60 | 13.25 | 13.40 | 0.00 | - | 1 | 147 | 96.48% |
| AFRM241220C00025000 | 2024-04-16 3:32PM EDT | 25.00 | 11.75 | 11.85 | 12.05 | 0.00 | - | 1 | 58 | 94.65% |
| AFRM241220C00027500 | 2024-04-30 9:46AM EDT | 27.50 | 11.90 | 10.60 | 10.80 | 0.00 | - | 1 | 163 | 93.07% |
| AFRM241220C00030000 | 2024-04-30 3:04PM EDT | 30.00 | 9.94 | 9.50 | 9.65 | 0.00 | - | 1 | 90 | 91.75% |
| AFRM241220C00032500 | 2024-04-26 1:00PM EDT | 32.50 | 9.83 | 8.55 | 8.65 | 0.00 | - | 3 | 57 | 90.97% |
| AFRM241220C00035000 | 2024-04-29 9:38AM EDT | 35.00 | 9.45 | 7.70 | 7.80 | 0.00 | - | 1 | 103 | 90.55% |
| AFRM241220C00037500 | 2024-04-29 1:20PM EDT | 37.50 | 8.08 | 6.90 | 7.00 | 0.00 | - | 5 | 84 | 89.77% |
| AFRM241220C00040000 | 2024-04-26 1:02PM EDT | 40.00 | 7.30 | 6.15 | 6.30 | 0.00 | - | 2 | 186 | 88.99% |
| AFRM241220C00042500 | 2024-04-30 2:50PM EDT | 42.50 | 5.81 | 5.55 | 5.70 | 0.00 | - | 1 | 137 | 88.77% |
| AFRM241220C00045000 | 2024-05-01 10:25AM EDT | 45.00 | 5.10 | 5.00 | 5.15 | -0.95 | -15.70% | 94 | 182 | 88.45% |
| AFRM241220C00047500 | 2024-04-25 11:59AM EDT | 47.50 | 4.60 | 4.55 | 4.65 | 0.00 | - | 1 | 62 | 88.31% |
| AFRM241220C00050000 | 2024-04-26 2:17PM EDT | 50.00 | 4.93 | 4.10 | 4.20 | 0.00 | - | 1 | 184 | 87.94% |
| AFRM241220C00052500 | 2024-04-23 3:26PM EDT | 52.50 | 4.45 | 3.65 | 3.80 | 0.00 | - | 3 | 46 | 87.38% |
| AFRM241220C00055000 | 2024-04-30 11:07AM EDT | 55.00 | 3.82 | 3.35 | 3.45 | 0.00 | - | 5 | 127 | 87.45% |
| AFRM241220C00060000 | 2024-04-26 1:14PM EDT | 60.00 | 3.45 | 2.64 | 2.83 | 0.00 | - | 13 | 251 | 86.28% |
| AFRM241220C00065000 | 2024-04-26 2:04PM EDT | 65.00 | 2.85 | 2.10 | 2.35 | 0.00 | - | 3 | 190 | 85.57% |
| AFRM241220C00070000 | 2024-05-01 10:26AM EDT | 70.00 | 1.95 | 1.85 | 1.95 | -0.06 | -2.99% | 1 | 577 | 86.11% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241220P00017500 | 2024-04-30 10:21AM EDT | 17.50 | 1.66 | 1.78 | 1.83 | 0.00 | - | 6 | 51 | 88.01% |
| AFRM241220P00020000 | 2024-04-23 9:47AM EDT | 20.00 | 2.70 | 2.56 | 2.62 | 0.00 | - | 3 | 127 | 86.52% |
| AFRM241220P00022500 | 2024-04-23 10:09AM EDT | 22.50 | 3.49 | 3.50 | 3.60 | 0.00 | - | 10 | 32 | 85.52% |
| AFRM241220P00025000 | 2024-04-30 9:31AM EDT | 25.00 | 4.35 | 4.55 | 4.60 | 0.00 | - | 100 | 104 | 83.59% |
| AFRM241220P00027500 | 2024-05-01 11:28AM EDT | 27.50 | 5.85 | 5.70 | 5.80 | +0.40 | +7.34% | 30 | 124 | 82.03% |
| AFRM241220P00030000 | 2024-04-29 10:43AM EDT | 30.00 | 6.65 | 7.05 | 7.15 | 0.00 | - | 1 | 66 | 81.08% |
| AFRM241220P00032500 | 2024-04-25 9:41AM EDT | 32.50 | 9.10 | 8.50 | 8.60 | 0.00 | - | 3 | 117 | 79.98% |
| AFRM241220P00035000 | 2024-04-24 12:24PM EDT | 35.00 | 10.11 | 10.05 | 10.15 | 0.00 | - | 1 | 56 | 78.83% |
| AFRM241220P00037500 | 2024-03-28 11:20AM EDT | 37.50 | 10.25 | 11.10 | 11.25 | 0.00 | - | 1 | 55 | 72.02% |
| AFRM241220P00040000 | 2024-04-23 10:15AM EDT | 40.00 | 13.16 | 13.50 | 13.65 | 0.00 | - | 2 | 60 | 77.48% |
| AFRM241220P00042500 | 2024-05-01 11:57AM EDT | 42.50 | 15.37 | 15.30 | 15.45 | +0.75 | +5.13% | 2 | 63 | 76.17% |
| AFRM241220P00045000 | 2024-04-02 11:28AM EDT | 45.00 | 17.10 | 17.25 | 17.40 | 0.00 | - | 40 | 96 | 75.64% |
| AFRM241220P00047500 | 2024-04-25 2:02PM EDT | 47.50 | 19.10 | 19.10 | 19.35 | 0.00 | - | 2 | 51 | 73.88% |
| AFRM241220P00050000 | 2024-04-01 12:44PM EDT | 50.00 | 20.05 | 21.10 | 21.40 | 0.00 | - | 10 | 60 | 72.78% |
| AFRM241220P00052500 | 2024-03-25 2:28PM EDT | 52.50 | 20.95 | 23.00 | 23.80 | 0.00 | - | 1 | 44 | 72.49% |
| AFRM241220P00055000 | 2024-02-09 11:29AM EDT | 55.00 | 19.85 | 22.30 | 22.45 | 0.00 | - | 24 | 31 | 0.00% |
| AFRM241220P00060000 | 2024-02-15 10:33AM EDT | 60.00 | 24.40 | 28.35 | 30.05 | 0.00 | - | 8 | 21 | 56.98% |
| 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.