Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517C00002500 | 2024-05-15 12:40PM EDT | 2.50 | 30.65 | 28.45 | 29.25 | 0.00 | - | 46 | 108 | 1,587.50% |
| AFRM240517C00005000 | 2024-05-15 12:40PM EDT | 5.00 | 28.09 | 25.85 | 26.65 | 0.00 | - | 60 | 30 | 1,609.38% |
| AFRM240517C00007500 | 2024-05-15 12:37PM EDT | 7.50 | 23.60 | 23.70 | 23.90 | -2.08 | -8.10% | 76 | 77 | 50.00% |
| AFRM240517C00010000 | 2024-05-15 9:40AM EDT | 10.00 | 24.17 | 20.85 | 21.45 | 0.00 | - | 30 | 142 | 853.13% |
| AFRM240517C00012500 | 2024-05-16 9:47AM EDT | 12.50 | 19.35 | 18.70 | 19.05 | -1.35 | -6.52% | 31 | 171 | 618.75% |
| AFRM240517C00015000 | 2024-05-16 9:47AM EDT | 15.00 | 16.69 | 16.10 | 16.90 | -0.96 | -5.44% | 60 | 449 | 604.69% |
| AFRM240517C00017500 | 2024-05-16 9:46AM EDT | 17.50 | 14.21 | 13.30 | 13.90 | -0.24 | -1.66% | 60 | 487 | 431.25% |
| AFRM240517C00020000 | 2024-05-16 9:46AM EDT | 20.00 | 11.66 | 11.20 | 11.45 | -1.24 | -9.61% | 30 | 768 | 275.00% |
| AFRM240517C00022000 | 2024-05-15 12:40PM EDT | 22.00 | 9.68 | 7.95 | 9.45 | -1.41 | -12.71% | 30 | 61 | 304.69% |
| AFRM240517C00022500 | 2024-05-16 9:47AM EDT | 22.50 | 8.71 | 8.70 | 8.90 | -1.94 | -18.22% | 30 | 1,560 | 50.00% |
| AFRM240517C00023000 | 2024-05-16 9:47AM EDT | 23.00 | 8.24 | 7.90 | 8.45 | -1.22 | -12.90% | 30 | 3 | 273.44% |
| AFRM240517C00024000 | 2024-05-15 11:05AM EDT | 24.00 | 8.60 | 7.20 | 7.45 | 0.00 | - | 30 | 6 | 173.44% |
| AFRM240517C00025000 | 2024-05-16 12:53PM EDT | 25.00 | 6.63 | 6.25 | 6.45 | -0.72 | -9.80% | 4 | 839 | 168.75% |
| AFRM240517C00026000 | 2024-05-16 11:57AM EDT | 26.00 | 5.80 | 4.80 | 5.45 | -1.45 | -20.00% | 1 | 34 | 182.81% |
| AFRM240517C00026500 | 2024-05-02 11:14AM EDT | 26.50 | 7.90 | 4.65 | 4.95 | 0.00 | - | 42 | 20 | 50.00% |
| AFRM240517C00027000 | 2024-05-08 3:59PM EDT | 27.00 | 4.90 | 4.15 | 4.40 | 0.00 | - | 1 | 5 | 138.67% |
| AFRM240517C00027500 | 2024-05-16 9:44AM EDT | 27.50 | 3.64 | 3.75 | 4.00 | -1.16 | -24.17% | 19 | 314 | 117.19% |
| AFRM240517C00028000 | 2024-05-14 10:37AM EDT | 28.00 | 6.05 | 3.20 | 3.55 | 0.00 | - | 15 | 39 | 103.91% |
| AFRM240517C00028500 | 2024-05-14 1:16PM EDT | 28.50 | 4.50 | 2.72 | 2.89 | 0.00 | - | 30 | 22 | 56.25% |
| AFRM240517C00029000 | 2024-05-15 12:02PM EDT | 29.00 | 3.00 | 2.15 | 2.42 | -0.35 | -10.45% | 20 | 118 | 88.67% |
| AFRM240517C00029500 | 2024-05-14 2:16PM EDT | 29.50 | 3.90 | 1.78 | 2.03 | 0.00 | - | 7 | 16 | 71.09% |
| AFRM240517C00030000 | 2024-05-16 1:23PM EDT | 30.00 | 1.46 | 1.35 | 1.60 | -0.93 | -38.91% | 13 | 1,800 | 68.36% |
| AFRM240517C00030500 | 2024-05-16 10:15AM EDT | 30.50 | 1.42 | 0.75 | 1.03 | -1.87 | -56.84% | 221 | 76 | 58.98% |
| AFRM240517C00031000 | 2024-05-16 1:37PM EDT | 31.00 | 0.66 | 0.61 | 0.67 | -0.96 | -59.26% | 115 | 610 | 51.56% |
| AFRM240517C00031500 | 2024-05-16 1:35PM EDT | 31.50 | 0.42 | 0.36 | 0.42 | -0.82 | -66.13% | 750 | 348 | 52.15% |
| AFRM240517C00032000 | 2024-05-16 1:36PM EDT | 32.00 | 0.25 | 0.21 | 0.25 | -0.69 | -73.40% | 1,472 | 1,507 | 53.91% |
| AFRM240517C00032500 | 2024-05-16 1:39PM EDT | 32.50 | 0.13 | 0.12 | 0.15 | -0.54 | -79.41% | 2,915 | 3,533 | 56.64% |
| AFRM240517C00033000 | 2024-05-16 1:29PM EDT | 33.00 | 0.07 | 0.07 | 0.09 | -0.39 | -84.78% | 2,494 | 2,949 | 59.77% |
| AFRM240517C00033500 | 2024-05-16 1:35PM EDT | 33.50 | 0.06 | 0.05 | 0.06 | -0.28 | -82.35% | 344 | 1,836 | 64.84% |
| AFRM240517C00034000 | 2024-05-16 1:11PM EDT | 34.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.26% | 299 | 2,319 | 70.31% |
| AFRM240517C00034500 | 2024-05-16 12:49PM EDT | 34.50 | 0.05 | 0.02 | 0.06 | -0.11 | -68.75% | 131 | 973 | 79.69% |
| AFRM240517C00035000 | 2024-05-16 12:59PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 279 | 6,503 | 81.25% |
| AFRM240517C00035500 | 2024-05-16 1:16PM EDT | 35.50 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 172 | 816 | 85.94% |
| AFRM240517C00036000 | 2024-05-16 1:38PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 120 | 2,490 | 98.44% |
| AFRM240517C00036500 | 2024-05-16 12:19PM EDT | 36.50 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 6 | 1,276 | 109.38% |
| AFRM240517C00037000 | 2024-05-16 12:58PM EDT | 37.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 47 | 1,731 | 109.38% |
| AFRM240517C00037500 | 2024-05-16 1:25PM EDT | 37.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 23 | 2,855 | 117.19% |
| AFRM240517C00038000 | 2024-05-16 12:37PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 19 | 1,030 | 125.00% |
| AFRM240517C00038500 | 2024-05-16 10:26AM EDT | 38.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 202 | 581 | 135.94% |
| AFRM240517C00039000 | 2024-05-16 11:04AM EDT | 39.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 2,970 | 142.19% |
| AFRM240517C00039500 | 2024-05-15 9:46AM EDT | 39.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 196 | 150.00% |
| AFRM240517C00040000 | 2024-05-16 1:27PM EDT | 40.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 250 | 4,405 | 151.56% |
| AFRM240517C00040500 | 2024-05-16 9:35AM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 521 | 153.13% |
| AFRM240517C00041000 | 2024-05-16 1:23PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 25 | 973 | 159.38% |
| AFRM240517C00041500 | 2024-05-14 2:59PM EDT | 41.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 122 | 134 | 170.31% |
| AFRM240517C00042000 | 2024-05-16 1:26PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 25 | 248 | 150.00% |
| AFRM240517C00042500 | 2024-05-16 1:16PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 5 | 1,778 | 168.75% |
| AFRM240517C00043000 | 2024-05-14 12:57PM EDT | 43.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 16 | 96 | 187.50% |
| AFRM240517C00044000 | 2024-05-14 11:43AM EDT | 44.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 266 | 1,567 | 184.38% |
| AFRM240517C00045000 | 2024-05-16 11:24AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 632 | 2,052 | 193.75% |
| AFRM240517C00046000 | 2024-05-16 11:30AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 12 | 212.50% |
| AFRM240517C00047500 | 2024-05-13 2:08PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,544 | 218.75% |
| AFRM240517C00050000 | 2024-05-16 12:49PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,930 | 225.00% |
| AFRM240517C00051000 | 2024-05-13 10:21AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 237.50% |
| AFRM240517C00052000 | 2024-05-14 10:10AM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 262.50% |
| AFRM240517C00052500 | 2024-05-13 10:46AM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 936 | 262.50% |
| AFRM240517C00055000 | 2024-05-14 10:09AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 1,632 | 287.50% |
| AFRM240517C00057500 | 2024-05-16 10:17AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 829 | 287.50% |
| AFRM240517C00060000 | 2024-05-14 2:52PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,221 | 325.00% |
| AFRM240517C00065000 | 2024-05-14 3:46PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 217 | 1,986 | 356.25% |
| AFRM240517C00070000 | 2024-05-15 1:11PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 198 | 3,358 | 387.50% |
| AFRM240517C00075000 | 2024-05-13 10:54AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,236 | 412.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517P00002500 | 2023-10-17 3:47PM EDT | 2.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 90 | 1,400.00% |
| AFRM240517P00005000 | 2023-11-10 10:38AM EDT | 5.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 53 | 110 | 1,150.00% |
| AFRM240517P00007500 | 2024-03-05 4:42PM EDT | 7.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 120 | 104 | 1,450.78% |
| AFRM240517P00010000 | 2024-05-01 9:35AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 550.00% |
| AFRM240517P00012500 | 2024-05-06 11:56AM EDT | 12.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 112 | 195 | 1,125.78% |
| AFRM240517P00015000 | 2024-05-07 3:48PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 950 | 406.25% |
| AFRM240517P00017500 | 2024-05-14 12:31PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 925 | 312.50% |
| AFRM240517P00020000 | 2024-05-16 12:17PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,785 | 225.00% |
| AFRM240517P00022000 | 2024-05-14 3:46PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 142 | 196.88% |
| AFRM240517P00022500 | 2024-05-16 1:17PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,074 | 187.50% |
| AFRM240517P00023000 | 2024-05-13 9:30AM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 779 | 175.00% |
| AFRM240517P00024000 | 2024-05-16 12:02PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 130 | 1,214 | 162.50% |
| AFRM240517P00025000 | 2024-05-16 12:02PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 3,584 | 118.75% |
| AFRM240517P00026000 | 2024-05-16 11:05AM EDT | 26.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 105 | 1,037 | 118.75% |
| AFRM240517P00026500 | 2024-05-15 3:58PM EDT | 26.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 136 | 607 | 112.50% |
| AFRM240517P00027000 | 2024-05-16 12:29PM EDT | 27.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 628 | 101.56% |
| AFRM240517P00027500 | 2024-05-16 10:18AM EDT | 27.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 4,687 | 93.75% |
| AFRM240517P00028000 | 2024-05-16 11:13AM EDT | 28.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 9 | 718 | 79.69% |
| AFRM240517P00028500 | 2024-05-16 11:34AM EDT | 28.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 47 | 780 | 71.88% |
| AFRM240517P00029000 | 2024-05-16 10:30AM EDT | 29.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 36 | 1,105 | 63.28% |
| AFRM240517P00029500 | 2024-05-16 11:40AM EDT | 29.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 54 | 749 | 56.25% |
| AFRM240517P00030000 | 2024-05-16 1:36PM EDT | 30.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 387 | 8,338 | 53.91% |
| AFRM240517P00030500 | 2024-05-16 1:36PM EDT | 30.50 | 0.17 | 0.17 | 0.20 | 0.00 | - | 583 | 641 | 52.93% |
| AFRM240517P00031000 | 2024-05-16 1:32PM EDT | 31.00 | 0.30 | 0.32 | 0.36 | +0.05 | +20.00% | 1,033 | 1,774 | 51.56% |
| AFRM240517P00031500 | 2024-05-16 1:35PM EDT | 31.50 | 0.55 | 0.56 | 0.62 | +0.19 | +52.78% | 912 | 3,110 | 52.15% |
| AFRM240517P00032000 | 2024-05-16 1:35PM EDT | 32.00 | 0.86 | 0.91 | 0.97 | +0.27 | +45.76% | 1,398 | 2,828 | 55.27% |
| AFRM240517P00032500 | 2024-05-16 1:06PM EDT | 32.50 | 1.14 | 1.18 | 1.42 | +0.31 | +37.35% | 234 | 4,100 | 50.78% |
| AFRM240517P00033000 | 2024-05-16 1:07PM EDT | 33.00 | 1.56 | 1.68 | 1.81 | +0.41 | +35.65% | 428 | 922 | 51.17% |
| AFRM240517P00033500 | 2024-05-16 12:35PM EDT | 33.50 | 2.00 | 2.00 | 2.31 | +0.52 | +35.14% | 28 | 1,396 | 78.13% |
| AFRM240517P00034000 | 2024-05-16 1:07PM EDT | 34.00 | 2.52 | 2.68 | 2.82 | +0.43 | +20.57% | 192 | 1,807 | 73.44% |
| AFRM240517P00034500 | 2024-05-16 11:02AM EDT | 34.50 | 2.69 | 2.97 | 3.30 | +0.34 | +14.47% | 9 | 804 | 98.44% |
| AFRM240517P00035000 | 2024-05-16 12:28PM EDT | 35.00 | 3.20 | 3.65 | 3.85 | +0.40 | +14.29% | 58 | 3,424 | 92.97% |
| AFRM240517P00035500 | 2024-05-10 3:14PM EDT | 35.50 | 3.80 | 4.00 | 4.30 | 0.00 | - | 288 | 1,291 | 118.75% |
| AFRM240517P00036000 | 2024-05-15 9:40AM EDT | 36.00 | 2.28 | 4.50 | 5.15 | 0.00 | - | 1 | 277 | 135.55% |
| AFRM240517P00036500 | 2024-05-14 11:30AM EDT | 36.50 | 3.47 | 5.05 | 5.60 | 0.00 | - | 2 | 150 | 145.31% |
| AFRM240517P00037000 | 2024-05-16 10:33AM EDT | 37.00 | 4.97 | 5.50 | 5.85 | +1.00 | +25.19% | 1 | 393 | 161.72% |
| AFRM240517P00037500 | 2024-05-16 1:24PM EDT | 37.50 | 6.20 | 5.85 | 6.35 | +2.40 | +63.16% | 196 | 2,287 | 171.09% |
| AFRM240517P00038000 | 2024-05-15 12:09PM EDT | 38.00 | 5.62 | 6.50 | 7.25 | 0.00 | - | 1 | 36 | 187.11% |
| AFRM240517P00038500 | 2024-05-13 10:31AM EDT | 38.50 | 5.20 | 6.95 | 7.80 | 0.00 | - | 50 | 10 | 196.48% |
| AFRM240517P00039000 | 2024-05-13 3:14PM EDT | 39.00 | 6.99 | 7.45 | 7.75 | 0.00 | - | 1 | 3 | 159.38% |
| AFRM240517P00039500 | 2024-05-10 9:41AM EDT | 39.50 | 6.50 | 7.90 | 8.85 | 0.00 | - | 20 | 4 | 214.06% |
| AFRM240517P00040000 | 2024-05-15 9:43AM EDT | 40.00 | 7.50 | 8.15 | 9.30 | +1.10 | +17.19% | 1 | 382 | 156.25% |
| AFRM240517P00041000 | 2024-05-09 11:37AM EDT | 41.00 | 7.99 | 9.50 | 10.80 | 0.00 | - | 1 | 2 | 303.91% |
| AFRM240517P00042000 | 2024-05-15 3:27PM EDT | 42.00 | 9.55 | 10.50 | 11.15 | 0.00 | - | 1 | 1 | 237.50% |
| AFRM240517P00042500 | 2024-05-15 3:27PM EDT | 42.50 | 10.05 | 10.95 | 11.75 | 0.00 | - | 1,152 | 440 | 254.30% |
| AFRM240517P00043000 | 2024-05-15 3:24PM EDT | 43.00 | 10.70 | 11.45 | 11.75 | 0.00 | - | 9 | 0 | 215.63% |
| AFRM240517P00045000 | 2024-05-16 10:06AM EDT | 45.00 | 14.00 | 13.55 | 14.05 | +1.20 | +9.37% | 1 | 199 | 268.75% |
| AFRM240517P00047500 | 2024-05-16 9:30AM EDT | 47.50 | 15.55 | 16.05 | 16.45 | +0.30 | +1.97% | 1 | 568 | 268.75% |
| AFRM240517P00049000 | 2024-05-13 1:16PM EDT | 49.00 | 16.90 | 17.50 | 17.75 | 0.00 | - | 23 | 0 | 285.94% |
| AFRM240517P00050000 | 2024-05-15 3:11PM EDT | 50.00 | 17.75 | 18.60 | 18.80 | 0.00 | - | 450 | 30 | 100.00% |
| AFRM240517P00052500 | 2024-05-16 10:06AM EDT | 52.50 | 22.25 | 21.00 | 21.25 | -0.23 | -1.02% | 20 | 9 | 321.88% |
| AFRM240517P00055000 | 2024-05-08 3:01PM EDT | 55.00 | 25.10 | 23.25 | 23.75 | 0.00 | - | 10 | 0 | 343.75% |
| AFRM240517P00057500 | 2024-05-08 3:01PM EDT | 57.50 | 27.95 | 25.60 | 26.50 | 0.00 | - | 1 | 0 | 492.19% |
| AFRM240517P00060000 | 2024-05-08 3:01PM EDT | 60.00 | 30.30 | 28.20 | 28.95 | 0.00 | - | 26 | 0 | 500.00% |
| AFRM240517P00065000 | 2024-03-04 10:49AM EDT | 65.00 | 27.80 | 31.05 | 31.75 | 0.00 | - | 14 | 102 | 0.00% |
| AFRM240517P00070000 | 2024-03-18 3:14PM EDT | 70.00 | 35.67 | 38.50 | 40.10 | 0.00 | - | 1 | 0 | 696.48% |
| AFRM240517P00075000 | 2024-03-18 3:14PM EDT | 75.00 | 40.57 | 43.85 | 45.30 | 0.00 | - | 1 | 0 | 803.13% |
© 2024 Yahoo. All rights reserved.