Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503C00022500 | 2024-04-18 9:50AM EDT | 22.50 | 8.40 | 10.10 | 12.95 | 0.00 | - | - | 3 | 261.72% |
| AFRM240503C00023000 | 2024-04-25 1:21PM EDT | 23.00 | 8.70 | 9.60 | 12.45 | 0.00 | - | 5 | 156 | 250.78% |
| AFRM240503C00024000 | 2024-04-25 2:29PM EDT | 24.00 | 7.85 | 8.60 | 11.45 | 0.00 | - | 1 | 3 | 229.30% |
| AFRM240503C00025000 | 2024-04-26 9:48AM EDT | 25.00 | 7.55 | 7.60 | 10.45 | -4.93 | -39.50% | 3 | 2 | 208.40% |
| AFRM240503C00027000 | 2024-04-23 10:20AM EDT | 27.00 | 6.20 | 5.00 | 8.50 | 0.00 | - | 6 | 6 | 141.21% |
| AFRM240503C00027500 | 2024-04-26 11:34AM EDT | 27.50 | 5.56 | 4.25 | 8.00 | +0.21 | +3.93% | 2 | 10 | 118.56% |
| AFRM240503C00028000 | 2024-04-24 3:56PM EDT | 28.00 | 4.40 | 4.35 | 6.30 | 0.00 | - | 1 | 5 | 171.09% |
| AFRM240503C00030000 | 2024-04-26 2:03PM EDT | 30.00 | 3.60 | 3.35 | 4.15 | +1.15 | +46.94% | 13 | 334 | 88.57% |
| AFRM240503C00030500 | 2024-04-26 2:15PM EDT | 30.50 | 3.17 | 2.36 | 4.80 | +1.17 | +58.50% | 50 | 270 | 103.71% |
| AFRM240503C00031000 | 2024-04-26 2:01PM EDT | 31.00 | 2.80 | 2.75 | 3.25 | +1.03 | +58.19% | 218 | 313 | 88.28% |
| AFRM240503C00031500 | 2024-04-26 3:58PM EDT | 31.50 | 2.53 | 2.41 | 3.05 | +1.05 | +70.95% | 66 | 333 | 92.58% |
| AFRM240503C00032000 | 2024-04-26 3:51PM EDT | 32.00 | 2.21 | 2.15 | 2.42 | +0.98 | +79.67% | 380 | 559 | 84.77% |
| AFRM240503C00032500 | 2024-04-26 3:26PM EDT | 32.50 | 1.88 | 1.63 | 1.93 | +0.86 | +84.31% | 358 | 285 | 72.85% |
| AFRM240503C00033000 | 2024-04-26 3:58PM EDT | 33.00 | 1.62 | 1.58 | 1.63 | +0.74 | +84.09% | 3,477 | 433 | 78.32% |
| AFRM240503C00033500 | 2024-04-26 3:59PM EDT | 33.50 | 1.24 | 1.19 | 1.41 | +0.47 | +61.04% | 1,024 | 395 | 75.00% |
| AFRM240503C00034000 | 2024-04-26 3:58PM EDT | 34.00 | 1.16 | 1.11 | 1.20 | +0.60 | +107.14% | 895 | 870 | 78.81% |
| AFRM240503C00034500 | 2024-04-26 3:59PM EDT | 34.50 | 0.94 | 0.66 | 1.00 | +0.41 | +77.36% | 414 | 840 | 71.29% |
| AFRM240503C00035000 | 2024-04-26 3:57PM EDT | 35.00 | 0.79 | 0.64 | 0.85 | +0.43 | +119.44% | 922 | 1,088 | 75.68% |
| AFRM240503C00035500 | 2024-04-26 3:57PM EDT | 35.50 | 0.66 | 0.61 | 0.73 | +0.34 | +106.25% | 1,766 | 401 | 79.69% |
| AFRM240503C00036000 | 2024-04-26 3:59PM EDT | 36.00 | 0.55 | 0.54 | 0.56 | +0.32 | +139.13% | 1,363 | 623 | 79.88% |
| AFRM240503C00036500 | 2024-04-26 3:59PM EDT | 36.50 | 0.43 | 0.30 | 0.48 | +0.22 | +104.76% | 219 | 239 | 75.78% |
| AFRM240503C00037000 | 2024-04-26 3:59PM EDT | 37.00 | 0.40 | 0.25 | 0.40 | +0.25 | +166.67% | 772 | 808 | 77.15% |
| AFRM240503C00037500 | 2024-04-26 3:22PM EDT | 37.50 | 0.25 | 0.26 | 0.46 | +0.13 | +108.33% | 660 | 222 | 86.23% |
| AFRM240503C00038000 | 2024-04-26 3:37PM EDT | 38.00 | 0.20 | 0.20 | 0.27 | +0.11 | +122.22% | 564 | 314 | 80.66% |
| AFRM240503C00038500 | 2024-04-26 3:45PM EDT | 38.50 | 0.16 | 0.16 | 0.22 | +0.07 | +77.78% | 682 | 37 | 81.25% |
| AFRM240503C00039000 | 2024-04-26 3:40PM EDT | 39.00 | 0.11 | 0.13 | 0.18 | +0.03 | +37.50% | 1,415 | 385 | 82.03% |
| AFRM240503C00040000 | 2024-04-26 3:58PM EDT | 40.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 235 | 439 | 81.25% |
| AFRM240503C00041000 | 2024-04-26 3:29PM EDT | 41.00 | 0.05 | 0.04 | 0.10 | +0.01 | +25.00% | 22 | 850 | 85.16% |
| AFRM240503C00042000 | 2024-04-24 11:04AM EDT | 42.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 2 | 115 | 87.50% |
| AFRM240503C00043000 | 2024-04-26 10:01AM EDT | 43.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 3 | 52 | 95.31% |
| AFRM240503C00044000 | 2024-04-26 10:36AM EDT | 44.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 18 | 98.44% |
| AFRM240503C00045000 | 2024-04-26 1:58PM EDT | 45.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 2 | 64 | 104.69% |
| AFRM240503C00046000 | 2024-04-22 9:41AM EDT | 46.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 107.03% |
| AFRM240503C00047000 | 2024-04-24 11:04AM EDT | 47.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 201 | 123.44% |
| AFRM240503C00048000 | 2024-04-26 1:25PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 220 | 222 | 103.13% |
| AFRM240503C00049000 | 2024-04-24 10:01AM EDT | 49.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 66 | 155.08% |
| AFRM240503C00050000 | 2024-04-19 11:48AM EDT | 50.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 26 | 136.72% |
| AFRM240503C00055000 | 2024-04-25 11:46AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 99 | 137.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503P00022500 | 2024-04-26 11:10AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 152 | 115.63% |
| AFRM240503P00023000 | 2024-04-24 10:09AM EDT | 23.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 15 | 154 | 109.38% |
| AFRM240503P00024000 | 2024-04-26 2:02PM EDT | 24.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 47 | 469 | 116.41% |
| AFRM240503P00025000 | 2024-04-26 3:51PM EDT | 25.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 118 | 182 | 103.91% |
| AFRM240503P00026000 | 2024-04-26 11:01AM EDT | 26.00 | 0.03 | 0.03 | 0.08 | -0.07 | -70.00% | 6 | 231 | 98.44% |
| AFRM240503P00027000 | 2024-04-26 1:33PM EDT | 27.00 | 0.05 | 0.02 | 0.12 | -0.07 | -58.33% | 75 | 305 | 89.84% |
| AFRM240503P00027500 | 2024-04-26 1:38PM EDT | 27.50 | 0.08 | 0.05 | 0.10 | -0.08 | -50.00% | 96 | 105 | 84.77% |
| AFRM240503P00028000 | 2024-04-26 3:18PM EDT | 28.00 | 0.09 | 0.08 | 0.11 | -0.12 | -57.14% | 80 | 462 | 82.23% |
| AFRM240503P00028500 | 2024-04-26 3:42PM EDT | 28.50 | 0.13 | 0.11 | 0.14 | -0.16 | -55.17% | 46 | 163 | 80.47% |
| AFRM240503P00029000 | 2024-04-26 3:28PM EDT | 29.00 | 0.15 | 0.15 | 0.18 | -0.25 | -62.50% | 232 | 1,320 | 79.10% |
| AFRM240503P00029500 | 2024-04-26 3:53PM EDT | 29.50 | 0.23 | 0.21 | 0.24 | -0.29 | -55.77% | 69 | 317 | 78.71% |
| AFRM240503P00030000 | 2024-04-26 3:44PM EDT | 30.00 | 0.30 | 0.28 | 0.35 | -0.34 | -53.12% | 800 | 492 | 79.49% |
| AFRM240503P00030500 | 2024-04-26 3:58PM EDT | 30.50 | 0.40 | 0.37 | 0.47 | -0.45 | -52.94% | 250 | 439 | 79.69% |
| AFRM240503P00031000 | 2024-04-26 3:54PM EDT | 31.00 | 0.50 | 0.48 | 0.70 | -0.54 | -51.92% | 2,616 | 521 | 82.81% |
| AFRM240503P00031500 | 2024-04-26 3:57PM EDT | 31.50 | 0.62 | 0.62 | 0.72 | -0.68 | -52.31% | 3,067 | 188 | 78.13% |
| AFRM240503P00032000 | 2024-04-26 3:55PM EDT | 32.00 | 0.85 | 0.79 | 1.07 | -0.73 | -46.20% | 2,201 | 500 | 83.30% |
| AFRM240503P00032500 | 2024-04-26 3:40PM EDT | 32.50 | 1.04 | 0.99 | 1.08 | -0.79 | -43.17% | 927 | 178 | 77.64% |
| AFRM240503P00033000 | 2024-04-26 3:59PM EDT | 33.00 | 1.27 | 1.17 | 1.29 | -0.73 | -36.50% | 577 | 205 | 75.78% |
| AFRM240503P00033500 | 2024-04-26 3:44PM EDT | 33.50 | 1.50 | 1.43 | 1.55 | -1.00 | -40.00% | 1,400 | 57 | 76.07% |
| AFRM240503P00034000 | 2024-04-26 3:41PM EDT | 34.00 | 1.77 | 1.74 | 1.84 | -1.13 | -38.97% | 317 | 423 | 76.95% |
| AFRM240503P00034500 | 2024-04-26 3:07PM EDT | 34.50 | 2.10 | 1.74 | 4.15 | -1.24 | -37.13% | 11 | 13 | 123.63% |
| AFRM240503P00035000 | 2024-04-26 1:10PM EDT | 35.00 | 2.35 | 2.18 | 4.25 | -1.31 | -35.79% | 34 | 67 | 121.09% |
| AFRM240503P00035500 | 2024-04-26 2:28PM EDT | 35.50 | 2.89 | 2.45 | 2.91 | -1.52 | -34.47% | 4 | 27 | 69.53% |
| AFRM240503P00036000 | 2024-04-26 3:29PM EDT | 36.00 | 3.17 | 3.05 | 4.15 | -0.53 | -14.32% | 84 | 30 | 103.81% |
| AFRM240503P00036500 | 2024-04-26 1:29PM EDT | 36.50 | 3.39 | 3.25 | 4.25 | -0.76 | -18.31% | 25 | 27 | 89.26% |
| AFRM240503P00037000 | 2024-04-26 11:14AM EDT | 37.00 | 4.50 | 3.35 | 5.20 | -0.52 | -10.36% | 22 | 25 | 98.14% |
| AFRM240503P00037500 | 2024-04-17 9:30AM EDT | 37.50 | 6.38 | 3.25 | 4.95 | 0.00 | - | - | 1 | 116.99% |
| AFRM240503P00038000 | 2024-04-26 1:05PM EDT | 38.00 | 4.78 | 4.30 | 5.50 | -0.84 | -14.95% | 1 | 11 | 80.08% |
| AFRM240503P00039000 | 2024-04-12 2:44PM EDT | 39.00 | 6.99 | 5.10 | 6.40 | 0.00 | - | 10 | 7 | 70.51% |
| AFRM240503P00040000 | 2024-04-26 1:46PM EDT | 40.00 | 6.70 | 5.70 | 8.05 | -0.60 | -8.22% | 3 | 7 | 98.05% |
| AFRM240503P00041000 | 2024-04-18 10:46AM EDT | 41.00 | 9.50 | 5.75 | 9.80 | 0.00 | - | 4 | 7 | 92.58% |
| AFRM240503P00042000 | 2024-04-24 11:00AM EDT | 42.00 | 9.40 | 7.75 | 10.80 | 0.00 | - | 3 | 6 | 157.62% |
| AFRM240503P00043000 | 2024-04-15 10:37AM EDT | 43.00 | 10.80 | 8.85 | 11.80 | 0.00 | - | - | 0 | 172.07% |
| AFRM240503P00044000 | 2024-04-09 12:55PM EDT | 44.00 | 9.77 | 9.85 | 12.80 | 0.00 | - | - | 0 | 181.84% |
| AFRM240503P00047000 | 2024-04-26 10:32AM EDT | 47.00 | 13.65 | 12.85 | 16.00 | +3.76 | +38.02% | 3 | 0 | 218.16% |
© 2024 Yahoo. All rights reserved.