Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517C00002500 | 2024-01-24 3:00PM EDT | 2.50 | 38.00 | 34.15 | 34.80 | 0.00 | - | 1 | 7 | 0.00% |
| AFRM240517C00005000 | 2023-11-28 12:58PM EDT | 5.00 | 26.55 | 45.95 | 46.90 | 0.00 | - | - | 1 | 0.00% |
| AFRM240517C00007500 | 2023-11-17 11:10AM EDT | 7.50 | 17.70 | 34.30 | 38.60 | 0.00 | - | 10 | 77 | 0.00% |
| AFRM240517C00010000 | 2024-05-01 2:38PM EDT | 10.00 | 22.40 | 21.05 | 22.40 | -0.75 | -3.24% | 2 | 145 | 335.55% |
| AFRM240517C00012500 | 2024-04-18 9:54AM EDT | 12.50 | 18.30 | 18.90 | 19.90 | 0.00 | - | 44 | 146 | 276.17% |
| AFRM240517C00015000 | 2024-04-19 1:08PM EDT | 15.00 | 16.55 | 16.05 | 17.45 | 0.00 | - | 29 | 344 | 237.11% |
| AFRM240517C00017500 | 2024-04-19 10:31AM EDT | 17.50 | 14.25 | 13.55 | 14.90 | 0.00 | - | 4 | 489 | 187.89% |
| AFRM240517C00020000 | 2024-04-30 12:55PM EDT | 20.00 | 12.13 | 11.20 | 12.45 | 0.00 | - | 6 | 704 | 158.98% |
| AFRM240517C00022000 | 2024-04-23 10:26AM EDT | 22.00 | 11.30 | 9.75 | 10.55 | 0.00 | - | - | 3 | 82.81% |
| AFRM240517C00022500 | 2024-05-01 1:06PM EDT | 22.50 | 9.41 | 9.20 | 10.15 | -0.45 | -4.56% | 2 | 1,564 | 86.72% |
| AFRM240517C00024000 | 2024-04-25 9:55AM EDT | 24.00 | 9.95 | 8.45 | 8.80 | +2.50 | +33.56% | 1 | 6 | 123.05% |
| AFRM240517C00025000 | 2024-05-01 2:10PM EDT | 25.00 | 7.75 | 7.60 | 7.95 | -1.20 | -13.41% | 3 | 869 | 120.51% |
| AFRM240517C00026500 | 2024-05-01 1:43PM EDT | 26.50 | 6.40 | 6.60 | 6.75 | -1.55 | -19.50% | 3 | 49 | 122.95% |
| AFRM240517C00027000 | 2024-04-29 9:36AM EDT | 27.00 | 7.55 | 6.05 | 6.40 | 0.00 | - | 1 | 5 | 118.26% |
| AFRM240517C00027500 | 2024-05-01 2:50PM EDT | 27.50 | 6.85 | 5.85 | 6.00 | +0.30 | +4.58% | 75 | 288 | 120.51% |
| AFRM240517C00028000 | 2024-04-26 3:54PM EDT | 28.00 | 6.70 | 5.55 | 5.70 | 0.00 | - | 2 | 2 | 122.07% |
| AFRM240517C00028500 | 2024-05-01 2:38PM EDT | 28.50 | 5.45 | 5.20 | 5.35 | +0.20 | +3.81% | 2 | 8 | 120.75% |
| AFRM240517C00029000 | 2024-05-01 3:33PM EDT | 29.00 | 5.50 | 4.90 | 5.05 | -0.30 | -5.17% | 14 | 6 | 121.09% |
| AFRM240517C00029500 | 2024-04-25 12:31PM EDT | 29.50 | 4.20 | 4.60 | 4.80 | 0.00 | - | - | 7 | 121.88% |
| AFRM240517C00030000 | 2024-04-30 3:15PM EDT | 30.00 | 4.35 | 4.30 | 4.45 | 0.00 | - | 9 | 1,966 | 120.22% |
| AFRM240517C00030500 | 2024-05-01 3:33PM EDT | 30.50 | 4.50 | 4.05 | 4.15 | +0.10 | +2.27% | 10 | 46 | 120.02% |
| AFRM240517C00031000 | 2024-04-29 2:34PM EDT | 31.00 | 4.60 | 3.80 | 3.90 | 0.00 | - | 1,002 | 1,038 | 120.31% |
| AFRM240517C00031500 | 2024-05-01 3:28PM EDT | 31.50 | 4.00 | 2.92 | 3.70 | +0.35 | +9.59% | 28 | 116 | 109.42% |
| AFRM240517C00032000 | 2024-05-01 3:33PM EDT | 32.00 | 3.71 | 3.30 | 3.40 | +0.36 | +10.75% | 42 | 134 | 119.53% |
| AFRM240517C00032500 | 2024-05-01 3:29PM EDT | 32.50 | 3.40 | 3.10 | 3.20 | +0.14 | +4.29% | 79 | 3,113 | 120.31% |
| AFRM240517C00033000 | 2024-05-01 2:30PM EDT | 33.00 | 3.25 | 2.91 | 2.98 | -0.45 | -12.16% | 3 | 330 | 120.41% |
| AFRM240517C00033500 | 2024-05-01 10:10AM EDT | 33.50 | 2.44 | 2.70 | 2.79 | -0.55 | -18.39% | 1 | 169 | 120.36% |
| AFRM240517C00034000 | 2024-05-01 3:02PM EDT | 34.00 | 3.22 | 2.51 | 2.61 | +0.43 | +15.41% | 9 | 233 | 120.46% |
| AFRM240517C00034500 | 2024-05-01 3:24PM EDT | 34.50 | 2.72 | 2.34 | 2.43 | 0.00 | - | 182 | 141 | 120.51% |
| AFRM240517C00035000 | 2024-05-01 3:49PM EDT | 35.00 | 2.28 | 2.17 | 2.26 | +0.15 | +7.04% | 477 | 3,509 | 120.41% |
| AFRM240517C00035500 | 2024-05-01 3:07PM EDT | 35.50 | 2.36 | 2.02 | 2.10 | +0.21 | +9.77% | 6 | 264 | 120.41% |
| AFRM240517C00036000 | 2024-05-01 3:12PM EDT | 36.00 | 2.25 | 1.87 | 1.95 | +0.41 | +22.28% | 16 | 225 | 120.31% |
| AFRM240517C00036500 | 2024-05-01 2:53PM EDT | 36.50 | 2.14 | 1.74 | 1.81 | +0.24 | +12.63% | 19 | 921 | 120.41% |
| AFRM240517C00037000 | 2024-05-01 3:18PM EDT | 37.00 | 1.89 | 1.61 | 1.69 | +0.27 | +16.67% | 5 | 408 | 120.61% |
| AFRM240517C00037500 | 2024-05-01 2:50PM EDT | 37.50 | 1.91 | 1.49 | 1.57 | +0.44 | +29.93% | 59 | 2,590 | 120.61% |
| AFRM240517C00038000 | 2024-05-01 1:44PM EDT | 38.00 | 1.75 | 1.38 | 1.44 | +0.33 | +23.24% | 103 | 374 | 120.36% |
| AFRM240517C00039000 | 2024-05-01 1:57PM EDT | 39.00 | 1.32 | 1.18 | 1.24 | -0.17 | -11.41% | 8 | 162 | 120.51% |
| AFRM240517C00040000 | 2024-05-01 3:51PM EDT | 40.00 | 1.07 | 1.02 | 1.07 | +0.05 | +4.90% | 652 | 4,478 | 121.09% |
| AFRM240517C00041000 | 2024-05-01 3:47PM EDT | 41.00 | 0.95 | 0.86 | 0.92 | -0.10 | -9.52% | 22 | 313 | 121.09% |
| AFRM240517C00042500 | 2024-05-01 3:46PM EDT | 42.50 | 0.76 | 0.68 | 0.74 | +0.05 | +7.04% | 108 | 1,637 | 121.88% |
| AFRM240517C00045000 | 2024-05-01 3:32PM EDT | 45.00 | 0.52 | 0.46 | 0.52 | +0.03 | +6.12% | 106 | 1,699 | 123.24% |
| AFRM240517C00047500 | 2024-05-01 1:29PM EDT | 47.50 | 0.36 | 0.31 | 0.37 | +0.02 | +5.88% | 26 | 2,683 | 124.71% |
| AFRM240517C00050000 | 2024-05-01 2:49PM EDT | 50.00 | 0.30 | 0.23 | 0.27 | +0.02 | +7.14% | 8 | 2,705 | 127.54% |
| AFRM240517C00052500 | 2024-05-01 10:06AM EDT | 52.50 | 0.16 | 0.17 | 0.22 | -0.04 | -20.00% | 2 | 879 | 131.45% |
| AFRM240517C00055000 | 2024-05-01 3:37PM EDT | 55.00 | 0.16 | 0.12 | 0.17 | +0.02 | +14.29% | 62 | 1,158 | 133.59% |
| AFRM240517C00057500 | 2024-05-01 3:00PM EDT | 57.50 | 0.13 | 0.09 | 0.14 | +0.04 | +44.44% | 1 | 732 | 136.72% |
| AFRM240517C00060000 | 2024-04-30 3:20PM EDT | 60.00 | 0.12 | 0.06 | 0.10 | 0.00 | - | 3 | 1,262 | 136.72% |
| AFRM240517C00065000 | 2024-04-29 11:26AM EDT | 65.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 75 | 1,585 | 145.31% |
| AFRM240517C00070000 | 2024-05-01 2:25PM EDT | 70.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 5 | 3,470 | 145.31% |
| AFRM240517C00075000 | 2024-05-01 11:23AM EDT | 75.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 635 | 2,016 | 155.47% |
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 | 484.38% |
| AFRM240517P00005000 | 2023-11-10 10:38AM EDT | 5.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 53 | 110 | 398.44% |
| AFRM240517P00007500 | 2024-03-05 4:42PM EDT | 7.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 120 | 104 | 502.73% |
| AFRM240517P00010000 | 2024-04-19 10:54AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 263 | 228.13% |
| AFRM240517P00012500 | 2024-04-18 12:15PM EDT | 12.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 112 | 196 | 235.94% |
| AFRM240517P00015000 | 2024-04-30 11:20AM EDT | 15.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 11 | 1,035 | 171.88% |
| AFRM240517P00017500 | 2024-04-26 11:54AM EDT | 17.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 184 | 875 | 134.38% |
| AFRM240517P00020000 | 2024-05-01 2:43PM EDT | 20.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 16 | 1,745 | 128.52% |
| AFRM240517P00022000 | 2024-04-30 3:28PM EDT | 22.00 | 0.25 | 0.23 | 0.26 | 0.00 | - | 6 | 86 | 123.24% |
| AFRM240517P00022500 | 2024-05-01 3:46PM EDT | 22.50 | 0.28 | 0.28 | 0.32 | -0.06 | -17.65% | 55 | 3,147 | 123.44% |
| AFRM240517P00023000 | 2024-04-30 3:57PM EDT | 23.00 | 0.41 | 0.33 | 0.36 | 0.00 | - | 578 | 586 | 121.88% |
| AFRM240517P00024000 | 2024-04-30 1:22PM EDT | 24.00 | 0.51 | 0.46 | 0.49 | 0.00 | - | 2 | 819 | 120.70% |
| AFRM240517P00025000 | 2024-05-01 1:56PM EDT | 25.00 | 0.59 | 0.63 | 0.66 | -0.10 | -14.49% | 88 | 3,150 | 119.92% |
| AFRM240517P00026000 | 2024-05-01 3:04PM EDT | 26.00 | 0.64 | 0.84 | 0.87 | -0.29 | -31.18% | 17 | 483 | 119.14% |
| AFRM240517P00026500 | 2024-05-01 3:39PM EDT | 26.50 | 0.88 | 0.97 | 1.00 | -0.14 | -13.73% | 33 | 291 | 119.24% |
| AFRM240517P00027000 | 2024-05-01 3:38PM EDT | 27.00 | 1.00 | 1.10 | 1.14 | -0.17 | -14.53% | 43 | 387 | 119.04% |
| AFRM240517P00027500 | 2024-05-01 3:20PM EDT | 27.50 | 1.01 | 1.25 | 1.28 | -0.29 | -22.31% | 159 | 3,865 | 118.65% |
| AFRM240517P00028000 | 2024-05-01 3:51PM EDT | 28.00 | 1.40 | 1.41 | 1.48 | +0.03 | +2.19% | 10 | 220 | 119.34% |
| AFRM240517P00028500 | 2024-04-30 11:11AM EDT | 28.50 | 1.74 | 1.58 | 1.62 | +0.19 | +12.26% | 1 | 249 | 118.36% |
| AFRM240517P00029000 | 2024-05-01 10:06AM EDT | 29.00 | 1.92 | 1.76 | 1.81 | +0.20 | +11.63% | 12 | 237 | 118.16% |
| AFRM240517P00029500 | 2024-05-01 2:30PM EDT | 29.50 | 1.93 | 1.96 | 2.06 | -0.19 | -8.96% | 3 | 390 | 119.04% |
| AFRM240517P00030000 | 2024-05-01 3:00PM EDT | 30.00 | 1.66 | 2.17 | 2.20 | -0.60 | -26.55% | 192 | 7,921 | 117.48% |
| AFRM240517P00030500 | 2024-05-01 2:53PM EDT | 30.50 | 1.92 | 2.40 | 2.50 | -0.34 | -15.04% | 172 | 55 | 118.85% |
| AFRM240517P00031000 | 2024-05-01 2:49PM EDT | 31.00 | 2.11 | 2.63 | 2.72 | -0.72 | -25.44% | 168 | 1,015 | 118.26% |
| AFRM240517P00031500 | 2024-05-01 2:52PM EDT | 31.50 | 2.40 | 2.88 | 2.99 | -0.60 | -20.00% | 173 | 143 | 118.46% |
| AFRM240517P00032000 | 2024-05-01 3:55PM EDT | 32.00 | 3.15 | 3.10 | 3.20 | -0.20 | -5.97% | 49 | 1,346 | 116.60% |
| AFRM240517P00032500 | 2024-05-01 3:02PM EDT | 32.50 | 2.66 | 3.40 | 3.50 | -0.94 | -26.11% | 184 | 3,599 | 117.38% |
| AFRM240517P00033000 | 2024-05-01 3:13PM EDT | 33.00 | 3.08 | 3.70 | 3.80 | -0.67 | -17.87% | 8 | 596 | 117.73% |
| AFRM240517P00033500 | 2024-04-30 11:59AM EDT | 33.50 | 4.05 | 4.00 | 4.10 | 0.00 | - | 34 | 323 | 117.68% |
| AFRM240517P00034000 | 2024-04-30 2:40PM EDT | 34.00 | 4.32 | 4.30 | 4.40 | 0.00 | - | 6 | 29 | 117.19% |
| AFRM240517P00034500 | 2024-05-01 11:29AM EDT | 34.50 | 4.90 | 4.60 | 4.75 | +0.65 | +15.29% | 45 | 198 | 117.24% |
| AFRM240517P00035000 | 2024-05-01 3:58PM EDT | 35.00 | 5.00 | 4.95 | 5.05 | -0.20 | -3.85% | 148 | 2,689 | 116.89% |
| AFRM240517P00036000 | 2024-05-01 12:32PM EDT | 36.00 | 5.95 | 5.65 | 5.75 | +0.45 | +8.18% | 9 | 3 | 116.89% |
| AFRM240517P00037000 | 2024-05-01 1:35PM EDT | 37.00 | 6.72 | 6.40 | 6.50 | +0.27 | +4.19% | 1 | 11 | 117.43% |
| AFRM240517P00037500 | 2024-05-01 3:26PM EDT | 37.50 | 6.13 | 6.75 | 6.90 | -0.74 | -10.77% | 3 | 2,328 | 117.19% |
| AFRM240517P00038000 | 2024-04-30 12:01PM EDT | 38.00 | 7.50 | 7.10 | 7.55 | 0.00 | - | 1 | 7 | 121.78% |
| AFRM240517P00040000 | 2024-04-30 10:33AM EDT | 40.00 | 8.33 | 8.60 | 9.35 | 0.00 | - | 1 | 1,887 | 123.44% |
| AFRM240517P00042500 | 2024-04-29 12:51PM EDT | 42.50 | 9.95 | 10.65 | 11.20 | 0.00 | - | 1 | 2,234 | 112.11% |
| AFRM240517P00045000 | 2024-05-01 10:45AM EDT | 45.00 | 13.79 | 13.15 | 13.90 | +1.64 | +13.50% | 50 | 1,725 | 133.30% |
| AFRM240517P00047500 | 2024-04-30 11:11AM EDT | 47.50 | 15.25 | 15.40 | 15.95 | 0.00 | - | 7 | 1,488 | 120.70% |
| AFRM240517P00050000 | 2024-04-26 10:20AM EDT | 50.00 | 16.85 | 16.85 | 19.15 | 0.00 | - | 1 | 1,259 | 110.94% |
| AFRM240517P00052500 | 2024-04-04 11:29AM EDT | 52.50 | 19.34 | 19.30 | 20.70 | 0.00 | - | 2 | 494 | 145.31% |
| AFRM240517P00055000 | 2024-02-13 4:05PM EDT | 55.00 | 17.95 | 21.95 | 22.50 | 0.00 | - | 10 | 246 | 0.00% |
| AFRM240517P00057500 | 2024-03-13 10:15AM EDT | 57.50 | 19.40 | 24.35 | 24.85 | 0.00 | - | 1 | 162 | 0.00% |
| AFRM240517P00060000 | 2024-04-10 12:48PM EDT | 60.00 | 26.60 | 27.10 | 28.95 | 0.00 | - | 26 | 21 | 150.39% |
| 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 | 287.30% |
| AFRM240517P00075000 | 2024-03-18 3:14PM EDT | 75.00 | 40.57 | 43.85 | 45.30 | 0.00 | - | 1 | 0 | 318.46% |
© 2024 Yahoo. All rights reserved.