Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,825.46 +783.30 (+1.24%) CMC Crypto 200
1,343.67 -52.87 (-3.79%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 18.30 | 20.45 | 0.00 | - | 1 | 43 | 113.97% |
| AFRM240920C00017500 | 2024-03-28 3:00PM EDT | 17.50 | 20.80 | 16.90 | 17.55 | 0.00 | - | 4 | 27 | 105.81% |
| AFRM240920C00020000 | 2024-04-15 12:21PM EDT | 20.00 | 14.15 | 14.90 | 15.25 | 0.00 | - | 1 | 44 | 96.92% |
| AFRM240920C00022500 | 2024-04-22 9:33AM EDT | 22.50 | 11.45 | 12.90 | 13.50 | 0.00 | - | 2 | 143 | 92.97% |
| AFRM240920C00025000 | 2024-04-24 10:25AM EDT | 25.00 | 11.30 | 11.70 | 11.90 | 0.00 | - | 2 | 374 | 95.04% |
| AFRM240920C00027500 | 2024-04-22 11:48AM EDT | 27.50 | 8.67 | 10.25 | 10.85 | 0.00 | - | 1 | 341 | 96.44% |
| AFRM240920C00030000 | 2024-04-26 1:00PM EDT | 30.00 | 9.03 | 8.05 | 9.15 | +0.83 | +10.12% | 5 | 480 | 86.30% |
| AFRM240920C00032500 | 2024-04-25 3:14PM EDT | 32.50 | 7.95 | 7.20 | 7.95 | +1.05 | +15.22% | 1 | 288 | 87.21% |
| AFRM240920C00035000 | 2024-04-26 10:22AM EDT | 35.00 | 6.90 | 6.85 | 6.95 | +0.80 | +13.11% | 11 | 180 | 90.63% |
| AFRM240920C00037500 | 2024-04-26 10:38AM EDT | 37.50 | 5.70 | 5.95 | 6.05 | +1.10 | +23.91% | 8 | 743 | 89.82% |
| AFRM240920C00040000 | 2024-04-26 2:58PM EDT | 40.00 | 5.10 | 5.15 | 5.30 | +0.63 | +14.09% | 94 | 848 | 89.28% |
| AFRM240920C00042500 | 2024-04-26 3:38PM EDT | 42.50 | 4.50 | 4.50 | 4.60 | +0.85 | +23.29% | 94 | 383 | 88.82% |
| AFRM240920C00045000 | 2024-04-26 1:15PM EDT | 45.00 | 4.00 | 3.40 | 4.05 | +0.50 | +14.29% | 1 | 625 | 85.50% |
| AFRM240920C00047500 | 2024-04-25 10:51AM EDT | 47.50 | 2.66 | 3.40 | 3.55 | 0.00 | - | 10 | 477 | 88.38% |
| AFRM240920C00050000 | 2024-04-25 10:51AM EDT | 50.00 | 2.31 | 3.00 | 3.10 | 0.00 | - | 8 | 330 | 88.33% |
| AFRM240920C00052500 | 2024-04-26 2:15PM EDT | 52.50 | 2.60 | 2.62 | 2.73 | 0.00 | - | 1 | 192 | 88.23% |
| AFRM240920C00055000 | 2024-04-25 10:22AM EDT | 55.00 | 1.78 | 2.16 | 2.40 | 0.00 | - | 11 | 2,167 | 87.16% |
| AFRM240920C00057500 | 2024-04-25 9:55AM EDT | 57.50 | 1.54 | 2.01 | 2.11 | 0.00 | - | 3 | 89 | 88.01% |
| AFRM240920C00060000 | 2024-04-25 10:46AM EDT | 60.00 | 1.35 | 1.77 | 1.87 | 0.00 | - | 1 | 297 | 88.09% |
| AFRM240920C00065000 | 2024-04-26 1:52PM EDT | 65.00 | 1.37 | 1.37 | 1.45 | 0.00 | - | 1 | 150 | 87.89% |
| AFRM240920C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 1.11 | 1.07 | 1.14 | +0.27 | +32.14% | 22 | 598 | 87.89% |
| AFRM240920C00075000 | 2024-04-26 10:04AM EDT | 75.00 | 0.85 | 0.85 | 0.89 | +0.10 | +13.33% | 78 | 1,023 | 87.89% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240920P00015000 | 2024-04-23 2:11PM EDT | 15.00 | 0.52 | 0.35 | 0.64 | 0.00 | - | 4 | 280 | 92.09% |
| AFRM240920P00017500 | 2024-04-26 10:17AM EDT | 17.50 | 0.84 | 0.86 | 0.88 | -0.14 | -14.29% | 11 | 256 | 90.23% |
| AFRM240920P00020000 | 2024-04-23 11:58AM EDT | 20.00 | 1.38 | 1.38 | 1.43 | -0.12 | -8.00% | 1 | 700 | 89.01% |
| AFRM240920P00022500 | 2024-04-26 1:28PM EDT | 22.50 | 2.05 | 2.09 | 2.13 | -0.21 | -9.29% | 1 | 1,142 | 88.04% |
| AFRM240920P00025000 | 2024-04-26 1:13PM EDT | 25.00 | 2.91 | 2.94 | 3.00 | -0.39 | -11.82% | 6 | 843 | 86.96% |
| AFRM240920P00027500 | 2024-04-26 2:02PM EDT | 27.50 | 3.97 | 3.90 | 4.05 | -0.68 | -14.62% | 19 | 923 | 85.69% |
| AFRM240920P00030000 | 2024-04-26 12:12PM EDT | 30.00 | 5.08 | 5.05 | 5.20 | -0.47 | -8.47% | 4 | 2,832 | 84.40% |
| AFRM240920P00032500 | 2024-04-25 1:09PM EDT | 32.50 | 7.05 | 6.40 | 6.50 | 0.00 | - | 40 | 293 | 83.55% |
| AFRM240920P00035000 | 2024-04-24 11:38AM EDT | 35.00 | 8.35 | 7.80 | 7.95 | 0.00 | - | 9 | 769 | 82.25% |
| AFRM240920P00037500 | 2024-04-26 10:58AM EDT | 37.50 | 9.50 | 9.40 | 9.50 | -0.40 | -4.04% | 24 | 1,137 | 81.27% |
| AFRM240920P00040000 | 2024-04-26 3:16PM EDT | 40.00 | 11.21 | 11.10 | 11.30 | -0.59 | -5.00% | 4 | 627 | 81.01% |
| AFRM240920P00042500 | 2024-04-23 9:45AM EDT | 42.50 | 13.80 | 12.90 | 13.05 | 0.00 | - | 8 | 159 | 79.81% |
| AFRM240920P00045000 | 2024-04-26 3:16PM EDT | 45.00 | 14.95 | 14.80 | 15.05 | -0.65 | -4.17% | 1 | 165 | 79.64% |
| AFRM240920P00047500 | 2024-04-09 9:45AM EDT | 47.50 | 16.93 | 16.75 | 17.05 | 0.00 | - | 1 | 175 | 78.78% |
| AFRM240920P00050000 | 2024-04-04 9:51AM EDT | 50.00 | 18.88 | 18.65 | 19.10 | 0.00 | - | 5 | 261 | 76.88% |
| AFRM240920P00052500 | 2024-04-01 10:56AM EDT | 52.50 | 20.10 | 20.15 | 21.20 | 0.00 | - | 1 | 25 | 71.02% |
| AFRM240920P00055000 | 2024-04-19 10:34AM EDT | 55.00 | 24.70 | 22.85 | 23.90 | 0.00 | - | 2 | 41 | 78.49% |
| AFRM240920P00057500 | 2024-03-28 3:23PM EDT | 57.50 | 23.35 | 25.15 | 25.65 | 0.00 | - | 2 | 56 | 74.37% |
| AFRM240920P00060000 | 2024-03-08 12:02PM EDT | 60.00 | 24.30 | 27.40 | 28.80 | 0.00 | - | 32 | 46 | 81.59% |
| 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 | 41.30 | 42.10 | 0.00 | - | 30 | 67 | 51.56% |
© 2024 Yahoo. All rights reserved.