Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250117C00002500 | 2024-03-22 2:52PM EDT | 2.50 | 33.80 | 27.55 | 30.00 | 0.00 | - | 1 | 265 | 205.86% |
| AFRM250117C00005000 | 2024-02-02 3:06PM EDT | 5.00 | 34.10 | 32.25 | 35.15 | 0.00 | - | 5 | 225 | 0.00% |
| AFRM250117C00007500 | 2024-05-01 10:11AM EDT | 7.50 | 24.35 | 24.35 | 27.30 | -5.65 | -18.83% | 1 | 332 | 155.32% |
| AFRM250117C00010000 | 2024-04-16 1:00PM EDT | 10.00 | 21.80 | 22.80 | 23.10 | 0.00 | - | 2 | 529 | 111.91% |
| AFRM250117C00012500 | 2024-04-26 2:22PM EDT | 12.50 | 21.99 | 19.95 | 21.35 | 0.00 | - | 3 | 490 | 98.83% |
| AFRM250117C00015000 | 2024-04-25 10:14AM EDT | 15.00 | 17.60 | 17.90 | 19.60 | 0.00 | - | 2 | 1,263 | 96.83% |
| AFRM250117C00017500 | 2024-05-01 9:30AM EDT | 17.50 | 18.00 | 16.65 | 17.25 | +0.69 | +3.99% | 2 | 999 | 94.26% |
| AFRM250117C00020000 | 2024-04-29 3:03PM EDT | 20.00 | 16.50 | 15.05 | 15.60 | 0.00 | - | 5 | 2,085 | 92.70% |
| AFRM250117C00022500 | 2024-04-19 10:29AM EDT | 22.50 | 13.60 | 13.85 | 15.05 | 0.00 | - | 1 | 1,026 | 99.39% |
| AFRM250117C00025000 | 2024-05-01 12:01PM EDT | 25.00 | 12.30 | 11.80 | 13.75 | -0.93 | -7.03% | 4 | 2,278 | 93.58% |
| AFRM250117C00027500 | 2024-04-30 10:07AM EDT | 27.50 | 12.20 | 10.60 | 12.55 | 0.00 | - | 1 | 2,542 | 92.60% |
| AFRM250117C00030000 | 2024-05-01 2:51PM EDT | 30.00 | 11.22 | 10.25 | 10.40 | +0.12 | +1.08% | 2 | 2,520 | 90.04% |
| AFRM250117C00032500 | 2024-05-01 1:45PM EDT | 32.50 | 9.10 | 8.45 | 10.00 | -0.15 | -1.62% | 28 | 581 | 88.21% |
| AFRM250117C00035000 | 2024-05-01 10:42AM EDT | 35.00 | 8.15 | 8.35 | 8.55 | -1.25 | -13.30% | 3 | 3,682 | 88.68% |
| AFRM250117C00037500 | 2024-04-29 2:04PM EDT | 37.50 | 8.52 | 7.60 | 7.75 | 0.00 | - | 3 | 829 | 88.35% |
| AFRM250117C00040000 | 2024-05-01 3:34PM EDT | 40.00 | 7.23 | 6.90 | 7.00 | +0.15 | +2.12% | 22 | 2,869 | 87.81% |
| AFRM250117C00042500 | 2024-04-30 10:57AM EDT | 42.50 | 6.65 | 6.20 | 6.30 | 0.00 | - | 3 | 327 | 86.87% |
| AFRM250117C00045000 | 2024-05-01 9:52AM EDT | 45.00 | 5.65 | 5.55 | 5.75 | -0.20 | -3.42% | 92 | 702 | 86.30% |
| AFRM250117C00047500 | 2024-05-01 2:40PM EDT | 47.50 | 5.40 | 5.05 | 5.15 | +0.19 | +3.65% | 7 | 524 | 85.69% |
| AFRM250117C00050000 | 2024-05-01 1:32PM EDT | 50.00 | 4.50 | 4.60 | 4.75 | -0.32 | -6.64% | 68 | 2,513 | 85.79% |
| AFRM250117C00052500 | 2024-04-30 9:37AM EDT | 52.50 | 4.60 | 4.15 | 4.25 | 0.00 | - | 1 | 219 | 85.01% |
| AFRM250117C00055000 | 2024-05-01 1:42PM EDT | 55.00 | 3.74 | 3.80 | 3.90 | -0.09 | -2.35% | 1 | 1,024 | 85.03% |
| AFRM250117C00057500 | 2024-05-01 12:01PM EDT | 57.50 | 3.40 | 3.45 | 3.55 | -0.10 | -2.86% | 4 | 423 | 84.72% |
| AFRM250117C00060000 | 2024-05-01 11:55AM EDT | 60.00 | 3.45 | 3.10 | 3.25 | +0.30 | +9.52% | 28 | 903 | 84.33% |
| AFRM250117C00065000 | 2024-05-01 11:25AM EDT | 65.00 | 2.90 | 2.61 | 2.76 | +0.25 | +9.43% | 31 | 416 | 84.38% |
| AFRM250117C00070000 | 2024-05-01 2:25PM EDT | 70.00 | 2.18 | 2.11 | 2.39 | -0.37 | -14.51% | 11 | 998 | 84.06% |
| AFRM250117C00075000 | 2024-05-01 9:54AM EDT | 75.00 | 1.84 | 1.78 | 1.96 | -0.32 | -14.81% | 11 | 3,618 | 83.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250117P00002500 | 2024-04-29 1:10PM EDT | 2.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 28 | 3,836 | 129.69% |
| AFRM250117P00005000 | 2024-04-29 10:11AM EDT | 5.00 | 0.11 | 0.09 | 0.20 | 0.00 | - | 48 | 1,058 | 118.75% |
| AFRM250117P00007500 | 2024-04-30 11:50AM EDT | 7.50 | 0.37 | 0.16 | 0.35 | 0.00 | - | 8 | 752 | 103.42% |
| AFRM250117P00010000 | 2024-04-30 12:52PM EDT | 10.00 | 0.49 | 0.32 | 0.57 | 0.00 | - | 50 | 1,628 | 94.92% |
| AFRM250117P00012500 | 2024-04-29 10:54AM EDT | 12.50 | 0.84 | 0.76 | 0.98 | 0.00 | - | 1 | 1,921 | 93.85% |
| AFRM250117P00015000 | 2024-05-01 2:40PM EDT | 15.00 | 1.25 | 1.24 | 1.30 | -0.05 | -3.85% | 14 | 696 | 88.43% |
| AFRM250117P00017500 | 2024-04-30 11:20AM EDT | 17.50 | 1.93 | 1.85 | 1.92 | 0.00 | - | 1 | 3,872 | 86.08% |
| AFRM250117P00020000 | 2024-04-29 11:24AM EDT | 20.00 | 2.62 | 2.62 | 2.70 | 0.00 | - | 1 | 5,832 | 84.38% |
| AFRM250117P00022500 | 2024-04-30 3:54PM EDT | 22.50 | 3.65 | 3.55 | 3.65 | 0.00 | - | 1 | 905 | 83.15% |
| AFRM250117P00025000 | 2024-04-29 12:11PM EDT | 25.00 | 4.50 | 4.60 | 4.70 | 0.00 | - | 1 | 3,542 | 81.71% |
| AFRM250117P00027500 | 2024-04-30 12:14PM EDT | 27.50 | 5.95 | 5.80 | 5.90 | 0.00 | - | 20 | 1,940 | 80.59% |
| AFRM250117P00030000 | 2024-04-26 10:28AM EDT | 30.00 | 7.34 | 7.10 | 7.20 | +0.19 | +2.66% | 2 | 1,497 | 79.30% |
| AFRM250117P00032500 | 2024-05-01 2:53PM EDT | 32.50 | 8.20 | 8.50 | 8.65 | -0.15 | -1.80% | 1 | 843 | 78.20% |
| AFRM250117P00035000 | 2024-04-29 9:33AM EDT | 35.00 | 9.75 | 10.05 | 10.25 | 0.00 | - | 1 | 3,633 | 77.54% |
| AFRM250117P00037500 | 2024-04-30 2:55PM EDT | 37.50 | 11.85 | 11.70 | 11.85 | 0.00 | - | 33 | 610 | 76.49% |
| AFRM250117P00040000 | 2024-05-01 3:32PM EDT | 40.00 | 13.20 | 13.40 | 13.60 | -0.40 | -2.94% | 28 | 1,575 | 75.57% |
| AFRM250117P00042500 | 2024-04-26 10:22AM EDT | 42.50 | 14.90 | 15.20 | 15.40 | 0.00 | - | 1 | 203 | 74.61% |
| AFRM250117P00045000 | 2024-04-18 12:34PM EDT | 45.00 | 17.72 | 17.10 | 17.25 | 0.00 | - | 2 | 184 | 73.68% |
| AFRM250117P00047500 | 2024-04-19 3:46PM EDT | 47.50 | 20.50 | 19.05 | 19.20 | 0.00 | - | 1 | 176 | 72.85% |
| AFRM250117P00050000 | 2024-04-12 12:30PM EDT | 50.00 | 21.35 | 20.80 | 21.25 | 0.00 | - | 9 | 866 | 70.90% |
| AFRM250117P00052500 | 2024-03-06 1:55PM EDT | 52.50 | 21.05 | 22.50 | 24.60 | 0.00 | - | 1 | 165 | 74.80% |
| AFRM250117P00055000 | 2024-04-26 10:22AM EDT | 55.00 | 24.65 | 23.65 | 25.90 | 0.00 | - | 19 | 2,042 | 64.18% |
| AFRM250117P00057500 | 2024-04-30 2:17PM EDT | 57.50 | 27.45 | 27.25 | 27.65 | 0.00 | - | 1 | 33 | 69.24% |
| AFRM250117P00060000 | 2024-04-12 10:48AM EDT | 60.00 | 29.65 | 29.15 | 30.25 | 0.00 | - | 2 | 4,065 | 69.04% |
| AFRM250117P00065000 | 2024-02-21 1:02PM EDT | 65.00 | 31.84 | 31.70 | 32.40 | 0.00 | - | 2 | 79 | 0.00% |
| AFRM250117P00070000 | 2024-03-22 10:04AM EDT | 70.00 | 36.30 | 38.90 | 40.70 | 0.00 | - | 3 | 136 | 80.01% |
| AFRM250117P00075000 | 2024-04-19 3:17PM EDT | 75.00 | 44.75 | 42.50 | 43.65 | 0.00 | - | 20 | 2,339 | 51.17% |
© 2024 Yahoo. All rights reserved.