Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510C00021000 | 2024-04-19 9:41AM EDT | 21.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240510C00022000 | 2024-04-23 10:03AM EDT | 22.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AFRM240510C00023000 | 2024-04-23 10:03AM EDT | 23.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AFRM240510C00024000 | 2024-04-30 3:15PM EDT | 24.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AFRM240510C00025000 | 2024-04-30 2:39PM EDT | 25.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| AFRM240510C00027000 | 2024-04-30 1:15PM EDT | 27.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 0.00% |
| AFRM240510C00028000 | 2024-04-23 10:03AM EDT | 28.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AFRM240510C00028500 | 2024-04-30 2:28PM EDT | 28.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AFRM240510C00029000 | 2024-04-30 9:50AM EDT | 29.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 0.00% |
| AFRM240510C00030000 | 2024-04-30 2:58PM EDT | 30.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 103 | 138 | 0.00% |
| AFRM240510C00030500 | 2024-04-29 11:32AM EDT | 30.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AFRM240510C00031000 | 2024-04-30 3:30PM EDT | 31.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 0.00% |
| AFRM240510C00031500 | 2024-04-30 3:59PM EDT | 31.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| AFRM240510C00032000 | 2024-04-30 3:58PM EDT | 32.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 67 | 628 | 0.78% |
| AFRM240510C00032500 | 2024-04-30 3:53PM EDT | 32.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 158 | 232 | 3.13% |
| AFRM240510C00033000 | 2024-04-30 3:40PM EDT | 33.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 173 | 442 | 6.25% |
| AFRM240510C00033500 | 2024-04-30 3:56PM EDT | 33.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 74 | 83 | 6.25% |
| AFRM240510C00034000 | 2024-04-30 3:59PM EDT | 34.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 77 | 731 | 12.50% |
| AFRM240510C00034500 | 2024-04-30 3:58PM EDT | 34.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 9 | 272 | 12.50% |
| AFRM240510C00035000 | 2024-04-30 3:49PM EDT | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 64 | 337 | 12.50% |
| AFRM240510C00035500 | 2024-04-30 3:58PM EDT | 35.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 12.50% |
| AFRM240510C00036000 | 2024-04-30 3:25PM EDT | 36.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 104 | 876 | 25.00% |
| AFRM240510C00036500 | 2024-04-30 3:56PM EDT | 36.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 468 | 25.00% |
| AFRM240510C00037000 | 2024-04-30 3:56PM EDT | 37.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 56 | 450 | 25.00% |
| AFRM240510C00037500 | 2024-04-30 1:37PM EDT | 37.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 353 | 25.00% |
| AFRM240510C00038000 | 2024-04-30 3:17PM EDT | 38.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 245 | 25.00% |
| AFRM240510C00039000 | 2024-04-30 1:22PM EDT | 39.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12 | 362 | 25.00% |
| AFRM240510C00040000 | 2024-04-30 3:50PM EDT | 40.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 36 | 739 | 25.00% |
| AFRM240510C00041000 | 2024-04-30 3:50PM EDT | 41.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 43 | 189 | 50.00% |
| AFRM240510C00042000 | 2024-04-30 3:01PM EDT | 42.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 19 | 173 | 50.00% |
| AFRM240510C00043000 | 2024-04-30 10:09AM EDT | 43.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 50.00% |
| AFRM240510C00044000 | 2024-04-30 3:19PM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 50.00% |
| AFRM240510C00045000 | 2024-04-30 11:56AM EDT | 45.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 474 | 50.00% |
| AFRM240510C00046000 | 2024-04-29 9:59AM EDT | 46.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| AFRM240510C00047000 | 2024-04-30 2:01PM EDT | 47.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 31 | 65 | 50.00% |
| AFRM240510C00048000 | 2024-04-30 2:01PM EDT | 48.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 67 | 97 | 50.00% |
| AFRM240510C00049000 | 2024-04-30 2:01PM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 125 | 147 | 50.00% |
| AFRM240510C00050000 | 2024-04-29 2:55PM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 250 | 557 | 50.00% |
| AFRM240510C00055000 | 2024-04-30 2:55PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 404 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510P00021000 | 2024-04-30 3:56PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 50.00% |
| AFRM240510P00022000 | 2024-04-30 3:59PM EDT | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 13 | 76 | 50.00% |
| AFRM240510P00022500 | 2024-04-30 12:12PM EDT | 22.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 188 | 50.00% |
| AFRM240510P00023000 | 2024-04-30 2:30PM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 50.00% |
| AFRM240510P00024000 | 2024-04-30 3:59PM EDT | 24.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 35 | 121 | 50.00% |
| AFRM240510P00025000 | 2024-04-30 3:51PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 497 | 25.00% |
| AFRM240510P00026000 | 2024-04-30 3:50PM EDT | 26.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 162 | 25.00% |
| AFRM240510P00026500 | 2024-04-30 1:18PM EDT | 26.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| AFRM240510P00027000 | 2024-04-30 3:59PM EDT | 27.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 46 | 109 | 25.00% |
| AFRM240510P00028000 | 2024-04-30 2:39PM EDT | 28.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 173 | 214 | 25.00% |
| AFRM240510P00028500 | 2024-04-30 3:10PM EDT | 28.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 16 | 366 | 12.50% |
| AFRM240510P00029000 | 2024-04-30 3:55PM EDT | 29.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 365 | 568 | 12.50% |
| AFRM240510P00029500 | 2024-04-30 3:55PM EDT | 29.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 279 | 380 | 12.50% |
| AFRM240510P00030000 | 2024-04-30 3:55PM EDT | 30.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 140 | 319 | 12.50% |
| AFRM240510P00030500 | 2024-04-30 3:55PM EDT | 30.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 6.25% |
| AFRM240510P00031000 | 2024-04-30 3:55PM EDT | 31.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 12 | 268 | 6.25% |
| AFRM240510P00031500 | 2024-04-30 3:57PM EDT | 31.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 256 | 296 | 3.13% |
| AFRM240510P00032000 | 2024-04-30 3:56PM EDT | 32.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 166 | 275 | 0.00% |
| AFRM240510P00032500 | 2024-04-30 3:12PM EDT | 32.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 113 | 441 | 0.00% |
| AFRM240510P00033000 | 2024-04-30 3:54PM EDT | 33.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 258 | 0.00% |
| AFRM240510P00033500 | 2024-04-30 10:30AM EDT | 33.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 0.00% |
| AFRM240510P00034000 | 2024-04-30 11:33AM EDT | 34.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 297 | 0.00% |
| AFRM240510P00034500 | 2024-04-29 11:25AM EDT | 34.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 234 | 346 | 0.00% |
| AFRM240510P00035000 | 2024-04-30 10:23AM EDT | 35.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 0.00% |
| AFRM240510P00036000 | 2024-04-30 9:56AM EDT | 36.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| AFRM240510P00036500 | 2024-04-29 11:23AM EDT | 36.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 46 | 60 | 0.00% |
| AFRM240510P00037000 | 2024-04-30 3:37PM EDT | 37.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| AFRM240510P00037500 | 2024-04-26 9:32AM EDT | 37.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AFRM240510P00038000 | 2024-04-30 9:50AM EDT | 38.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| AFRM240510P00039000 | 2024-04-30 11:37AM EDT | 39.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AFRM240510P00040000 | 2024-04-30 1:25PM EDT | 40.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AFRM240510P00041000 | 2024-04-30 2:03PM EDT | 41.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AFRM240510P00042000 | 2024-04-17 10:38AM EDT | 42.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AFRM240510P00043000 | 2024-04-30 9:48AM EDT | 43.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| AFRM240510P00044000 | 2024-04-30 10:53AM EDT | 44.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AFRM240510P00045000 | 2024-04-22 12:51PM EDT | 45.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AFRM240510P00046000 | 2024-04-04 9:45AM EDT | 46.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240510P00047000 | 2024-04-23 3:14PM EDT | 47.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| AFRM240510P00048000 | 2024-04-03 11:37AM EDT | 48.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240510P00049000 | 2024-04-10 10:52AM EDT | 49.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240510P00050000 | 2024-04-04 9:43AM EDT | 50.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.