Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240524C00026000 | 2024-04-29 3:36PM EDT | 26.00 | 8.28 | 6.90 | 8.60 | 0.00 | - | 1 | 2 | 139.16% |
| AFRM240524C00029000 | 2024-04-29 3:47PM EDT | 29.00 | 6.10 | 4.60 | 5.25 | 0.00 | - | 1 | 1 | 103.81% |
| AFRM240524C00030000 | 2024-04-25 10:23AM EDT | 30.00 | 4.10 | 4.45 | 4.65 | 0.00 | - | 2 | 1 | 109.72% |
| AFRM240524C00031000 | 2024-04-26 11:17AM EDT | 31.00 | 4.60 | 4.00 | 4.25 | 0.00 | - | 15 | 17 | 112.16% |
| AFRM240524C00032000 | 2024-04-30 3:56PM EDT | 32.00 | 3.55 | 3.50 | 4.20 | -0.85 | -19.32% | 3 | 76 | 117.68% |
| AFRM240524C00033000 | 2024-04-29 3:11PM EDT | 33.00 | 3.90 | 3.10 | 3.25 | 0.00 | - | 36 | 75 | 109.86% |
| AFRM240524C00034000 | 2024-04-30 12:29PM EDT | 34.00 | 3.00 | 2.72 | 2.84 | -0.47 | -13.54% | 1 | 34 | 109.28% |
| AFRM240524C00035000 | 2024-04-30 10:53AM EDT | 35.00 | 2.76 | 2.37 | 2.59 | -0.34 | -10.97% | 20 | 125 | 110.45% |
| AFRM240524C00036000 | 2024-04-30 11:59AM EDT | 36.00 | 2.20 | 2.10 | 2.23 | -0.54 | -19.71% | 16 | 25 | 110.06% |
| AFRM240524C00037000 | 2024-04-30 2:50PM EDT | 37.00 | 1.90 | 1.75 | 1.99 | -0.55 | -22.45% | 16 | 46 | 109.28% |
| AFRM240524C00038000 | 2024-04-29 3:59PM EDT | 38.00 | 2.19 | 1.51 | 1.72 | 0.00 | - | 1 | 29 | 108.69% |
| AFRM240524C00039000 | 2024-04-29 1:10PM EDT | 39.00 | 1.89 | 1.21 | 1.50 | 0.00 | - | 154 | 163 | 106.93% |
| AFRM240524C00040000 | 2024-04-29 3:12PM EDT | 40.00 | 1.61 | 1.08 | 1.31 | 0.00 | - | 36 | 103 | 107.81% |
| AFRM240524C00041000 | 2024-04-30 11:21AM EDT | 41.00 | 1.22 | 1.06 | 1.15 | -0.29 | -19.21% | 1 | 53 | 110.64% |
| AFRM240524C00042000 | 2024-04-25 12:00PM EDT | 42.00 | 0.85 | 0.92 | 1.08 | 0.00 | - | 3 | 40 | 112.31% |
| AFRM240524C00043000 | 2024-04-29 11:08AM EDT | 43.00 | 1.10 | 0.43 | 0.89 | 0.00 | - | 2 | 16 | 102.64% |
| AFRM240524C00044000 | 2024-04-26 2:53PM EDT | 44.00 | 0.96 | 0.69 | 0.76 | 0.00 | - | 1 | 33 | 110.84% |
| AFRM240524C00045000 | 2024-04-29 10:01AM EDT | 45.00 | 0.80 | 0.60 | 0.67 | 0.00 | - | 29 | 136 | 111.23% |
| AFRM240524C00050000 | 2024-04-30 9:53AM EDT | 50.00 | 0.38 | 0.29 | 0.37 | -0.07 | -15.56% | 1 | 55 | 113.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240524P00021000 | 2024-04-30 11:03AM EDT | 21.00 | 0.23 | 0.26 | 0.29 | 0.00 | - | 21 | 12 | 113.28% |
| AFRM240524P00023000 | 2024-04-30 2:40PM EDT | 23.00 | 0.45 | 0.49 | 0.54 | +0.05 | +12.50% | 6 | 32 | 111.23% |
| AFRM240524P00024000 | 2024-04-29 2:40PM EDT | 24.00 | 0.54 | 0.66 | 0.71 | 0.00 | - | 2 | 247 | 110.45% |
| AFRM240524P00025000 | 2024-04-29 3:59PM EDT | 25.00 | 0.70 | 0.86 | 0.92 | 0.00 | - | 6 | 152 | 109.67% |
| AFRM240524P00026000 | 2024-04-25 10:04AM EDT | 26.00 | 1.58 | 1.12 | 1.18 | 0.00 | - | 1 | 5 | 109.52% |
| AFRM240524P00027000 | 2024-04-29 2:34PM EDT | 27.00 | 1.15 | 1.41 | 1.48 | 0.00 | - | 3 | 13 | 108.98% |
| AFRM240524P00028000 | 2024-04-17 10:23AM EDT | 28.00 | 2.38 | 1.65 | 1.82 | 0.00 | - | 1 | 1 | 106.74% |
| AFRM240524P00029000 | 2024-04-29 10:10AM EDT | 29.00 | 2.14 | 2.07 | 2.40 | +0.44 | +25.88% | 53 | 107 | 110.21% |
| AFRM240524P00030000 | 2024-04-30 2:47PM EDT | 30.00 | 2.43 | 2.56 | 2.65 | +0.26 | +11.98% | 55 | 177 | 107.62% |
| AFRM240524P00031000 | 2024-04-30 12:47PM EDT | 31.00 | 3.05 | 2.81 | 3.15 | +0.53 | +21.03% | 416 | 13 | 103.96% |
| AFRM240524P00032000 | 2024-04-30 3:57PM EDT | 32.00 | 3.60 | 3.55 | 4.05 | +0.61 | +20.40% | 50 | 47 | 112.55% |
| AFRM240524P00033000 | 2024-04-26 11:56AM EDT | 33.00 | 3.60 | 4.10 | 4.25 | 0.00 | - | 5 | 9 | 106.25% |
| AFRM240524P00034000 | 2024-04-26 1:23PM EDT | 34.00 | 3.95 | 4.35 | 5.20 | 0.00 | - | 19 | 18 | 105.52% |
| AFRM240524P00035000 | 2024-04-29 10:10AM EDT | 35.00 | 4.58 | 4.55 | 5.55 | 0.00 | - | 2 | 13 | 93.55% |
| AFRM240524P00036000 | 2024-04-17 9:42AM EDT | 36.00 | 6.90 | 5.10 | 6.25 | 0.00 | - | 8 | 10 | 90.72% |
| AFRM240524P00037000 | 2024-04-29 3:00PM EDT | 37.00 | 6.00 | 6.75 | 7.00 | 0.00 | - | 1 | 5 | 105.52% |
| AFRM240524P00038000 | 2024-04-29 10:10AM EDT | 38.00 | 6.58 | 7.55 | 7.75 | 0.00 | - | 1 | 3 | 105.86% |
| AFRM240524P00039000 | 2024-04-22 10:30AM EDT | 39.00 | 9.33 | 8.10 | 8.55 | 0.00 | - | 1 | 4 | 101.56% |
| AFRM240524P00043000 | 2024-04-16 1:57PM EDT | 43.00 | 13.13 | 10.85 | 13.20 | 0.00 | - | 7 | 7 | 113.87% |
© 2024 Yahoo. All rights reserved.