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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503C00021500 | 2024-04-30 3:48PM EDT | 21.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| AFRM240503C00022500 | 2024-04-30 3:48PM EDT | 22.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| AFRM240503C00023000 | 2024-04-30 3:48PM EDT | 23.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| AFRM240503C00024000 | 2024-04-30 3:33PM EDT | 24.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| AFRM240503C00024500 | 2024-04-30 12:45PM EDT | 24.50 | 7.88 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AFRM240503C00025000 | 2024-04-26 9:48AM EDT | 25.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240503C00026500 | 2024-04-25 1:29PM EDT | 26.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240503C00027000 | 2024-04-23 10:20AM EDT | 27.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM240503C00027500 | 2024-04-29 10:50AM EDT | 27.50 | 6.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240503C00028000 | 2024-04-30 10:37AM EDT | 28.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM240503C00028500 | 2024-04-30 9:45AM EDT | 28.50 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240503C00029000 | 2024-04-30 9:47AM EDT | 29.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240503C00029500 | 2024-04-30 11:02AM EDT | 29.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AFRM240503C00030000 | 2024-04-30 3:12PM EDT | 30.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM240503C00030500 | 2024-04-29 2:25PM EDT | 30.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AFRM240503C00031000 | 2024-04-30 3:59PM EDT | 31.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AFRM240503C00031500 | 2024-04-30 3:57PM EDT | 31.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| AFRM240503C00032000 | 2024-04-30 3:56PM EDT | 32.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 1.56% |
| AFRM240503C00032500 | 2024-04-30 3:56PM EDT | 32.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| AFRM240503C00033000 | 2024-04-30 3:57PM EDT | 33.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,569 | 0 | 12.50% |
| AFRM240503C00033500 | 2024-04-30 3:54PM EDT | 33.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| AFRM240503C00034000 | 2024-04-30 3:59PM EDT | 34.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| AFRM240503C00034500 | 2024-04-30 3:58PM EDT | 34.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| AFRM240503C00035000 | 2024-04-30 3:58PM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 25.00% |
| AFRM240503C00035500 | 2024-04-30 3:44PM EDT | 35.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AFRM240503C00036000 | 2024-04-30 3:49PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 25.00% |
| AFRM240503C00036500 | 2024-04-30 3:55PM EDT | 36.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| AFRM240503C00037000 | 2024-04-30 3:15PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| AFRM240503C00037500 | 2024-04-30 3:28PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| AFRM240503C00038000 | 2024-04-30 2:28PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| AFRM240503C00038500 | 2024-04-30 2:28PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| AFRM240503C00039000 | 2024-04-30 1:22PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AFRM240503C00039500 | 2024-04-29 1:27PM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| AFRM240503C00040000 | 2024-04-30 3:34PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| AFRM240503C00040500 | 2024-04-30 10:15AM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AFRM240503C00041000 | 2024-04-30 3:47PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AFRM240503C00041500 | 2024-04-25 11:44AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AFRM240503C00042000 | 2024-04-30 10:07AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AFRM240503C00042500 | 2024-04-29 11:15AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240503C00043000 | 2024-04-30 10:09AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240503C00044000 | 2024-04-29 9:44AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AFRM240503C00045000 | 2024-04-29 2:26PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240503C00046000 | 2024-04-22 9:41AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240503C00047000 | 2024-04-24 11:04AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240503C00048000 | 2024-04-30 10:03AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240503C00049000 | 2024-04-24 10:01AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AFRM240503C00050000 | 2024-04-30 10:22AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AFRM240503C00055000 | 2024-04-25 11:46AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503P00022500 | 2024-04-29 10:18AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AFRM240503P00023000 | 2024-04-24 10:09AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AFRM240503P00023500 | 2024-04-30 3:47PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240503P00024000 | 2024-04-29 2:16PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| AFRM240503P00024500 | 2024-04-29 12:58PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AFRM240503P00025000 | 2024-04-29 12:59PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AFRM240503P00025500 | 2024-04-29 12:56PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AFRM240503P00026000 | 2024-04-30 9:45AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240503P00026500 | 2024-04-29 1:52PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240503P00027000 | 2024-04-29 10:48AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AFRM240503P00027500 | 2024-04-30 3:10PM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| AFRM240503P00028000 | 2024-04-30 3:32PM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| AFRM240503P00028500 | 2024-04-30 3:56PM EDT | 28.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| AFRM240503P00029000 | 2024-04-30 3:54PM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| AFRM240503P00029500 | 2024-04-30 3:38PM EDT | 29.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AFRM240503P00030000 | 2024-04-30 3:58PM EDT | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 25.00% |
| AFRM240503P00030500 | 2024-04-30 3:59PM EDT | 30.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 12.50% |
| AFRM240503P00031000 | 2024-04-30 3:57PM EDT | 31.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| AFRM240503P00031500 | 2024-04-30 3:59PM EDT | 31.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 3.13% |
| AFRM240503P00032000 | 2024-04-30 3:57PM EDT | 32.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.00% |
| AFRM240503P00032500 | 2024-04-30 3:57PM EDT | 32.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| AFRM240503P00033000 | 2024-04-30 3:56PM EDT | 33.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| AFRM240503P00033500 | 2024-04-30 3:00PM EDT | 33.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AFRM240503P00034000 | 2024-04-30 12:36PM EDT | 34.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AFRM240503P00034500 | 2024-04-30 11:00AM EDT | 34.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AFRM240503P00035000 | 2024-04-30 11:29AM EDT | 35.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2,004 | 0 | 0.00% |
| AFRM240503P00035500 | 2024-04-29 2:26PM EDT | 35.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM240503P00036000 | 2024-04-30 11:00AM EDT | 36.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240503P00036500 | 2024-04-30 3:15PM EDT | 36.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240503P00037000 | 2024-04-30 3:14PM EDT | 37.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AFRM240503P00037500 | 2024-04-30 10:51AM EDT | 37.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240503P00038000 | 2024-04-30 12:01PM EDT | 38.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240503P00039000 | 2024-04-12 2:44PM EDT | 39.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AFRM240503P00040000 | 2024-04-29 9:43AM EDT | 40.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240503P00041000 | 2024-04-30 2:03PM EDT | 41.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM240503P00042000 | 2024-04-24 11:00AM EDT | 42.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240503P00043000 | 2024-04-15 10:37AM EDT | 43.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240503P00044000 | 2024-04-09 12:55PM EDT | 44.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240503P00047000 | 2024-04-26 10:32AM EDT | 47.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.