Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240621C00002500 | 2024-04-02 12:03PM EDT | 2.50 | 31.33 | 28.95 | 31.70 | 0.00 | - | 1 | 16 | 555.47% |
| AFRM240621C00005000 | 2024-04-04 2:44PM EDT | 5.00 | 27.50 | 26.55 | 29.25 | 0.00 | - | 1 | 91 | 392.58% |
| AFRM240621C00007500 | 2024-04-02 12:03PM EDT | 7.50 | 26.58 | 24.05 | 26.55 | 0.00 | - | 1 | 157 | 292.97% |
| AFRM240621C00010000 | 2024-04-26 10:29AM EDT | 10.00 | 22.60 | 21.10 | 22.45 | 0.00 | - | 5 | 220 | 198.83% |
| AFRM240621C00012500 | 2024-04-30 11:37AM EDT | 12.50 | 19.75 | 18.35 | 21.35 | 0.00 | - | 1 | 1,152 | 151.56% |
| AFRM240621C00015000 | 2024-04-29 3:55PM EDT | 15.00 | 18.60 | 16.25 | 17.50 | 0.00 | - | 6 | 409 | 140.04% |
| AFRM240621C00017500 | 2024-04-25 11:46AM EDT | 17.50 | 13.66 | 13.75 | 16.30 | 0.00 | - | 2 | 1,479 | 117.48% |
| AFRM240621C00020000 | 2024-04-30 12:55PM EDT | 20.00 | 12.38 | 11.90 | 13.30 | 0.00 | - | 3 | 777 | 100.39% |
| AFRM240621C00022500 | 2024-05-01 1:06PM EDT | 22.50 | 10.02 | 10.45 | 11.40 | -1.43 | -12.49% | 1 | 1,412 | 113.92% |
| AFRM240621C00025000 | 2024-05-01 9:52AM EDT | 25.00 | 8.60 | 8.25 | 8.95 | -0.11 | -1.26% | 1 | 2,362 | 96.19% |
| AFRM240621C00027500 | 2024-05-01 10:16AM EDT | 27.50 | 6.65 | 6.20 | 7.10 | -1.50 | -18.40% | 73 | 771 | 87.74% |
| AFRM240621C00030000 | 2024-05-01 10:32AM EDT | 30.00 | 5.15 | 5.45 | 5.55 | -0.45 | -8.04% | 26 | 805 | 93.70% |
| AFRM240621C00032500 | 2024-05-01 3:54PM EDT | 32.50 | 4.35 | 4.25 | 4.35 | +0.02 | +0.46% | 17 | 2,918 | 92.70% |
| AFRM240621C00035000 | 2024-05-01 3:35PM EDT | 35.00 | 3.35 | 3.30 | 3.40 | +0.03 | +0.90% | 166 | 2,252 | 92.53% |
| AFRM240621C00037500 | 2024-05-01 12:28PM EDT | 37.50 | 2.74 | 2.53 | 2.60 | +0.15 | +5.79% | 28 | 2,744 | 91.85% |
| AFRM240621C00040000 | 2024-05-01 3:26PM EDT | 40.00 | 2.03 | 1.94 | 2.03 | +0.04 | +2.01% | 117 | 3,433 | 92.19% |
| AFRM240621C00042500 | 2024-05-01 2:42PM EDT | 42.50 | 1.71 | 1.49 | 1.57 | -0.09 | -5.00% | 15 | 3,756 | 92.48% |
| AFRM240621C00045000 | 2024-05-01 3:25PM EDT | 45.00 | 1.20 | 1.15 | 1.22 | -0.01 | -0.83% | 165 | 3,733 | 92.97% |
| AFRM240621C00047500 | 2024-05-01 3:00PM EDT | 47.50 | 1.14 | 0.88 | 0.96 | +0.22 | +23.91% | 18 | 1,083 | 93.46% |
| AFRM240621C00050000 | 2024-05-01 10:34AM EDT | 50.00 | 0.66 | 0.68 | 0.75 | -0.03 | -4.35% | 5 | 2,459 | 93.95% |
| AFRM240621C00052500 | 2024-05-01 3:23PM EDT | 52.50 | 0.57 | 0.52 | 0.60 | -0.01 | -1.72% | 6 | 2,394 | 94.58% |
| AFRM240621C00055000 | 2024-04-29 11:40AM EDT | 55.00 | 0.53 | 0.41 | 0.49 | 0.00 | - | 6 | 1,600 | 95.70% |
| AFRM240621C00057500 | 2024-04-29 1:53PM EDT | 57.50 | 0.42 | 0.31 | 0.40 | 0.00 | - | 19 | 1,513 | 96.19% |
| AFRM240621C00060000 | 2024-04-30 2:02PM EDT | 60.00 | 0.31 | 0.26 | 0.33 | 0.00 | - | 6 | 1,098 | 97.66% |
| AFRM240621C00065000 | 2024-04-30 3:16PM EDT | 65.00 | 0.20 | 0.17 | 0.26 | +0.02 | +11.11% | 1 | 1,077 | 100.88% |
| AFRM240621C00070000 | 2024-04-29 10:04AM EDT | 70.00 | 0.15 | 0.08 | 0.20 | 0.00 | - | 6 | 854 | 101.56% |
| AFRM240621C00075000 | 2024-05-01 2:55PM EDT | 75.00 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 26 | 2,514 | 101.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240621P00002500 | 2024-04-05 1:06PM EDT | 2.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 650 | 498.44% |
| AFRM240621P00005000 | 2024-04-16 10:47AM EDT | 5.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 5 | 819 | 199.22% |
| AFRM240621P00007500 | 2024-04-29 10:10AM EDT | 7.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 414 | 164.06% |
| AFRM240621P00010000 | 2024-04-24 2:18PM EDT | 10.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 780 | 132.81% |
| AFRM240621P00012500 | 2024-04-29 10:00AM EDT | 12.50 | 0.07 | 0.01 | 0.15 | 0.00 | - | 6 | 743 | 125.39% |
| AFRM240621P00015000 | 2024-04-29 10:34AM EDT | 15.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 3 | 7,551 | 105.86% |
| AFRM240621P00017500 | 2024-05-01 12:48PM EDT | 17.50 | 0.24 | 0.14 | 0.24 | +0.04 | +20.00% | 4 | 812 | 98.83% |
| AFRM240621P00020000 | 2024-05-01 2:49PM EDT | 20.00 | 0.33 | 0.39 | 0.42 | -0.12 | -26.67% | 105 | 906 | 95.90% |
| AFRM240621P00022500 | 2024-05-01 3:07PM EDT | 22.50 | 0.62 | 0.74 | 0.79 | -0.17 | -21.52% | 44 | 10,141 | 93.26% |
| AFRM240621P00025000 | 2024-05-01 2:55PM EDT | 25.00 | 1.34 | 1.28 | 1.36 | -0.04 | -2.90% | 234 | 4,048 | 91.26% |
| AFRM240621P00027500 | 2024-05-01 2:52PM EDT | 27.50 | 1.78 | 2.08 | 2.16 | -0.36 | -16.82% | 18 | 1,847 | 90.04% |
| AFRM240621P00030000 | 2024-05-01 3:13PM EDT | 30.00 | 2.71 | 3.10 | 3.25 | -0.54 | -16.62% | 31 | 4,595 | 89.16% |
| AFRM240621P00032500 | 2024-05-01 3:36PM EDT | 32.50 | 4.20 | 4.40 | 4.50 | -0.41 | -8.89% | 243 | 2,670 | 87.92% |
| AFRM240621P00035000 | 2024-05-01 1:00PM EDT | 35.00 | 6.25 | 5.95 | 6.05 | +0.25 | +4.17% | 10 | 3,371 | 87.74% |
| AFRM240621P00037500 | 2024-04-30 3:46PM EDT | 37.50 | 7.80 | 7.65 | 7.80 | 0.00 | - | 10 | 786 | 87.11% |
| AFRM240621P00040000 | 2024-05-01 9:30AM EDT | 40.00 | 10.05 | 9.25 | 10.70 | +0.31 | +3.18% | 7 | 3,279 | 94.73% |
| AFRM240621P00042500 | 2024-04-25 10:51AM EDT | 42.50 | 12.45 | 10.40 | 12.15 | 0.00 | - | 1 | 1,120 | 75.34% |
| AFRM240621P00045000 | 2024-05-01 12:26PM EDT | 45.00 | 14.10 | 13.55 | 15.10 | +1.25 | +9.73% | 10 | 1,386 | 100.05% |
| AFRM240621P00047500 | 2024-04-29 3:15PM EDT | 47.50 | 15.22 | 14.90 | 16.60 | 0.00 | - | 4 | 703 | 72.75% |
| AFRM240621P00050000 | 2024-04-25 1:35PM EDT | 50.00 | 18.12 | 17.35 | 19.40 | 0.00 | - | 1 | 796 | 85.25% |
| AFRM240621P00052500 | 2024-03-14 2:45PM EDT | 52.50 | 20.21 | 20.20 | 20.60 | 0.00 | - | 1 | 260 | 53.91% |
| AFRM240621P00055000 | 2024-03-06 11:22AM EDT | 55.00 | 20.35 | 22.55 | 23.35 | 0.00 | - | 11 | 153 | 67.97% |
| AFRM240621P00057500 | 2024-04-16 1:35PM EDT | 57.50 | 27.10 | 25.30 | 25.70 | 0.00 | - | 10 | 99 | 78.91% |
| AFRM240621P00060000 | 2024-02-22 1:03PM EDT | 60.00 | 23.55 | 23.70 | 25.15 | 0.00 | - | 1 | 252 | 0.00% |
| AFRM240621P00065000 | 2024-03-04 10:48AM EDT | 65.00 | 28.25 | 30.45 | 32.70 | 0.00 | - | 1 | 24 | 0.00% |
| AFRM240621P00070000 | 2024-02-08 2:16PM EDT | 70.00 | 26.10 | 30.20 | 32.20 | 0.00 | - | 2 | 36 | 0.00% |
| AFRM240621P00075000 | 2024-04-26 1:33PM EDT | 75.00 | 41.52 | 42.10 | 43.60 | 0.00 | - | 2 | 0 | 146.68% |
© 2024 Yahoo. All rights reserved.