Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426C00021500 | 2024-04-24 2:39PM EDT | 21.50 | 10.67 | 9.70 | 9.85 | 0.00 | - | 30 | 84 | 0.00% |
| AFRM240426C00022000 | 2024-04-24 11:48AM EDT | 22.00 | 10.05 | 9.20 | 9.55 | 0.00 | - | 30 | 18 | 293.75% |
| AFRM240426C00022500 | 2024-04-22 9:58AM EDT | 22.50 | 8.25 | 8.70 | 9.55 | 0.00 | - | 1 | 4 | 309.38% |
| AFRM240426C00023000 | 2024-04-16 9:35AM EDT | 23.00 | 7.70 | 7.80 | 8.40 | 0.00 | - | - | 1 | 0.00% |
| AFRM240426C00023500 | 2024-04-25 11:14AM EDT | 23.50 | 7.45 | 7.65 | 8.10 | -1.11 | -12.97% | 3 | 16 | 267.97% |
| AFRM240426C00024000 | 2024-04-23 10:36AM EDT | 24.00 | 8.86 | 7.00 | 7.60 | 0.00 | - | 30 | 104 | 252.34% |
| AFRM240426C00024500 | 2024-04-25 11:14AM EDT | 24.50 | 6.45 | 6.70 | 6.85 | -1.22 | -15.91% | 8 | 40 | 0.00% |
| AFRM240426C00025000 | 2024-04-25 9:52AM EDT | 25.00 | 5.65 | 5.20 | 6.95 | -0.17 | -2.92% | 4 | 13 | 306.64% |
| AFRM240426C00025500 | 2024-04-25 12:09PM EDT | 25.50 | 5.70 | 4.40 | 5.95 | -1.55 | -21.38% | 2 | 30 | 135.94% |
| AFRM240426C00026000 | 2024-04-25 11:14AM EDT | 26.00 | 4.95 | 5.15 | 5.35 | -0.20 | -3.88% | 3 | 37 | 0.00% |
| AFRM240426C00026500 | 2024-04-25 12:09PM EDT | 26.50 | 4.70 | 3.60 | 4.85 | -1.80 | -27.69% | 84 | 2 | 0.00% |
| AFRM240426C00027000 | 2024-04-24 10:05AM EDT | 27.00 | 5.75 | 4.20 | 4.85 | 0.00 | - | 17 | 17 | 139.84% |
| AFRM240426C00027500 | 2024-04-25 11:45AM EDT | 27.50 | 3.25 | 2.30 | 4.35 | -1.60 | -32.99% | 6 | 38 | 197.46% |
| AFRM240426C00028000 | 2024-04-24 3:21PM EDT | 28.00 | 4.18 | 2.33 | 3.45 | 0.00 | - | 2 | 9 | 82.81% |
| AFRM240426C00028500 | 2024-04-25 11:00AM EDT | 28.50 | 2.30 | 2.55 | 2.86 | -1.30 | -36.11% | 80 | 65 | 0.00% |
| AFRM240426C00029000 | 2024-04-25 12:12PM EDT | 29.00 | 2.15 | 1.80 | 2.74 | -1.00 | -31.75% | 40 | 183 | 127.34% |
| AFRM240426C00029500 | 2024-04-23 10:08AM EDT | 29.50 | 1.32 | 0.94 | 2.80 | -2.06 | -60.95% | 6 | 166 | 184.77% |
| AFRM240426C00030000 | 2024-04-25 11:59AM EDT | 30.00 | 1.30 | 0.62 | 1.56 | -0.80 | -38.10% | 89 | 333 | 64.84% |
| AFRM240426C00030500 | 2024-04-25 12:06PM EDT | 30.50 | 0.98 | 0.99 | 1.01 | -0.77 | -44.00% | 150 | 320 | 41.02% |
| AFRM240426C00031000 | 2024-04-25 12:42PM EDT | 31.00 | 0.69 | 0.68 | 0.72 | -0.71 | -50.71% | 439 | 474 | 51.56% |
| AFRM240426C00031500 | 2024-04-25 12:42PM EDT | 31.50 | 0.44 | 0.43 | 0.45 | -0.70 | -61.40% | 738 | 839 | 50.98% |
| AFRM240426C00032000 | 2024-04-25 12:37PM EDT | 32.00 | 0.27 | 0.25 | 0.28 | -0.53 | -66.25% | 439 | 1,386 | 53.32% |
| AFRM240426C00032500 | 2024-04-25 12:44PM EDT | 32.50 | 0.16 | 0.14 | 0.16 | -0.42 | -72.41% | 136 | 919 | 55.08% |
| AFRM240426C00033000 | 2024-04-25 11:45AM EDT | 33.00 | 0.04 | 0.06 | 0.09 | -0.33 | -89.19% | 277 | 2,067 | 55.08% |
| AFRM240426C00033500 | 2024-04-25 12:31PM EDT | 33.50 | 0.06 | 0.03 | 0.06 | -0.22 | -78.57% | 86 | 862 | 58.59% |
| AFRM240426C00034000 | 2024-04-25 12:10PM EDT | 34.00 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 164 | 2,436 | 65.63% |
| AFRM240426C00034500 | 2024-04-25 12:45PM EDT | 34.50 | 0.01 | 0.01 | 0.05 | -0.09 | -90.00% | 105 | 1,541 | 72.66% |
| AFRM240426C00035000 | 2024-04-25 12:17PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 388 | 1,713 | 71.88% |
| AFRM240426C00035500 | 2024-04-25 9:32AM EDT | 35.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 300 | 84.38% |
| AFRM240426C00036000 | 2024-04-25 10:32AM EDT | 36.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 52 | 772 | 98.44% |
| AFRM240426C00036500 | 2024-04-25 12:37PM EDT | 36.50 | 0.01 | 0.01 | 0.06 | -0.01 | -33.33% | 1 | 148 | 109.38% |
| AFRM240426C00037000 | 2024-04-25 11:53AM EDT | 37.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 2 | 606 | 110.94% |
| AFRM240426C00037500 | 2024-04-23 2:45PM EDT | 37.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 153.13% |
| AFRM240426C00038000 | 2024-04-25 12:34PM EDT | 38.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 304 | 121.88% |
| AFRM240426C00038500 | 2024-04-24 10:35AM EDT | 38.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 15 | 152 | 172.27% |
| AFRM240426C00039000 | 2024-04-23 10:39AM EDT | 39.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 26 | 267 | 198.05% |
| AFRM240426C00039500 | 2024-04-23 9:31AM EDT | 39.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 20 | 120 | 181.25% |
| AFRM240426C00040000 | 2024-04-24 12:33PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 730 | 137.50% |
| AFRM240426C00041000 | 2024-04-23 2:45PM EDT | 41.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 181 | 256.64% |
| AFRM240426C00042000 | 2024-04-24 12:33PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 204 | 150.00% |
| AFRM240426C00043000 | 2024-04-24 10:49AM EDT | 43.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 156.25% |
| AFRM240426C00044000 | 2024-04-24 10:49AM EDT | 44.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 168.75% |
| AFRM240426C00045000 | 2024-04-25 12:13PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 4 | 626 | 215.63% |
| AFRM240426C00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | 1 | 160 | 212.50% |
| AFRM240426C00047000 | 2024-04-22 1:45PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 326 | 193.75% |
| AFRM240426C00048000 | 2024-04-25 9:51AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 88 | 221.88% |
| AFRM240426C00049000 | 2024-04-10 1:29PM EDT | 49.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 310 | 212.50% |
| AFRM240426C00050000 | 2024-04-22 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 74 | 225.00% |
| AFRM240426C00055000 | 2024-04-23 11:53AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 118 | 262.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426P00021500 | 2024-04-18 10:19AM EDT | 21.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 193.75% |
| AFRM240426P00023500 | 2024-04-17 9:36AM EDT | 23.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 12 | 243.75% |
| AFRM240426P00024000 | 2024-04-17 12:00PM EDT | 24.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 76 | 279.30% |
| AFRM240426P00024500 | 2024-04-23 9:39AM EDT | 24.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 59 | 131.25% |
| AFRM240426P00025000 | 2024-04-23 12:36PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 846 | 125.00% |
| AFRM240426P00025500 | 2024-04-25 11:23AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 114 | 112.50% |
| AFRM240426P00026000 | 2024-04-23 12:21PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 277 | 50.00% |
| AFRM240426P00026500 | 2024-04-25 9:52AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 403 | 93.75% |
| AFRM240426P00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 176 | 419 | 93.75% |
| AFRM240426P00027500 | 2024-04-25 11:07AM EDT | 27.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 11 | 876 | 92.19% |
| AFRM240426P00028000 | 2024-04-25 11:40AM EDT | 28.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 18 | 2,786 | 88.28% |
| AFRM240426P00028500 | 2024-04-24 2:28PM EDT | 28.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 7 | 2,084 | 76.56% |
| AFRM240426P00029000 | 2024-04-25 12:38PM EDT | 29.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 326 | 1,100 | 69.53% |
| AFRM240426P00029500 | 2024-04-25 12:06PM EDT | 29.50 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 792 | 524 | 67.97% |
| AFRM240426P00030000 | 2024-04-25 12:08PM EDT | 30.00 | 0.16 | 0.12 | 0.16 | +0.04 | +33.33% | 674 | 949 | 66.60% |
| AFRM240426P00030500 | 2024-04-25 12:44PM EDT | 30.50 | 0.24 | 0.24 | 0.26 | +0.02 | +9.09% | 392 | 402 | 66.02% |
| AFRM240426P00031000 | 2024-04-25 12:31PM EDT | 31.00 | 0.48 | 0.42 | 0.46 | +0.19 | +65.52% | 400 | 1,118 | 68.56% |
| AFRM240426P00031500 | 2024-04-25 12:42PM EDT | 31.50 | 0.70 | 0.66 | 0.72 | +0.25 | +55.56% | 443 | 762 | 70.51% |
| AFRM240426P00032000 | 2024-04-25 12:28PM EDT | 32.00 | 1.08 | 1.01 | 1.35 | +0.40 | +58.82% | 277 | 957 | 92.38% |
| AFRM240426P00032500 | 2024-04-25 12:09PM EDT | 32.50 | 1.33 | 1.27 | 1.43 | +0.42 | +46.15% | 133 | 427 | 72.66% |
| AFRM240426P00033000 | 2024-04-25 12:19PM EDT | 33.00 | 2.25 | 1.63 | 1.95 | +1.04 | +85.95% | 18 | 309 | 80.08% |
| AFRM240426P00033500 | 2024-04-24 1:26PM EDT | 33.50 | 2.69 | 2.23 | 2.47 | +1.14 | +73.55% | 1 | 126 | 103.13% |
| AFRM240426P00034000 | 2024-04-25 11:37AM EDT | 34.00 | 3.20 | 1.87 | 2.85 | +1.20 | +60.00% | 9 | 2,052 | 116.99% |
| AFRM240426P00034500 | 2024-04-25 12:03PM EDT | 34.50 | 3.30 | 3.20 | 3.40 | +0.91 | +38.08% | 5 | 53 | 121.48% |
| AFRM240426P00035000 | 2024-04-25 11:05AM EDT | 35.00 | 4.27 | 3.70 | 4.30 | +1.37 | +47.24% | 10 | 163 | 166.41% |
| AFRM240426P00035500 | 2024-04-25 12:06PM EDT | 35.50 | 4.21 | 4.15 | 4.35 | +0.81 | +23.82% | 20 | 76 | 135.16% |
| AFRM240426P00036000 | 2024-04-24 3:28PM EDT | 36.00 | 5.20 | 3.45 | 4.85 | +1.30 | +33.33% | 10 | 118 | 166.02% |
| AFRM240426P00036500 | 2024-04-23 12:16PM EDT | 36.50 | 3.65 | 5.10 | 5.40 | 0.00 | - | 46 | 34 | 156.25% |
| AFRM240426P00037000 | 2024-04-24 3:54PM EDT | 37.00 | 4.88 | 5.60 | 5.85 | 0.00 | - | 1 | 21 | 160.16% |
| AFRM240426P00038000 | 2024-04-23 1:58PM EDT | 38.00 | 5.08 | 5.60 | 6.95 | 0.00 | - | 1 | 2 | 228.13% |
| AFRM240426P00038500 | 2024-04-24 2:48PM EDT | 38.50 | 6.35 | 5.80 | 8.70 | 0.00 | - | 4 | 0 | 194.53% |
| AFRM240426P00039000 | 2024-04-24 2:48PM EDT | 39.00 | 6.85 | 6.25 | 9.20 | 0.00 | - | 98 | 10 | 196.88% |
| AFRM240426P00039500 | 2024-04-16 1:54PM EDT | 39.50 | 8.85 | 7.45 | 8.35 | 0.00 | - | - | 0 | 237.11% |
| AFRM240426P00040000 | 2024-04-24 3:55PM EDT | 40.00 | 7.77 | 8.70 | 9.85 | 0.00 | - | 95 | 3 | 325.00% |
| AFRM240426P00041000 | 2024-04-16 2:47PM EDT | 41.00 | 10.20 | 9.65 | 10.65 | 0.00 | - | 2 | 0 | 324.22% |
| AFRM240426P00041500 | 2024-04-17 9:47AM EDT | 41.50 | 9.95 | 9.95 | 10.40 | 0.00 | - | - | 0 | 219.53% |
| AFRM240426P00042000 | 2024-04-23 12:35PM EDT | 42.00 | 8.90 | 10.50 | 10.90 | 0.00 | - | 15 | 0 | 236.72% |
| AFRM240426P00042500 | 2024-04-18 2:44PM EDT | 42.50 | 11.35 | 10.75 | 11.45 | 0.00 | - | - | 0 | 190.63% |
| AFRM240426P00043000 | 2024-04-24 2:48PM EDT | 43.00 | 10.85 | 10.95 | 12.20 | 0.00 | - | 2 | 1 | 156.25% |
| AFRM240426P00043500 | 2024-04-18 10:56AM EDT | 43.50 | 11.70 | 11.60 | 12.40 | 0.00 | - | - | 0 | 317.58% |
| AFRM240426P00044000 | 2024-04-11 12:34PM EDT | 44.00 | 10.83 | 12.65 | 13.10 | 0.00 | - | 1 | 0 | 319.53% |
| AFRM240426P00045000 | 2024-04-16 1:38PM EDT | 45.00 | 14.40 | 12.90 | 13.85 | 0.00 | - | 73 | 0 | 328.13% |
| AFRM240426P00046000 | 2024-04-16 1:40PM EDT | 46.00 | 15.25 | 13.20 | 16.90 | 0.00 | - | 6 | 0 | 390.63% |
| AFRM240426P00047000 | 2024-04-16 1:40PM EDT | 47.00 | 16.25 | 15.45 | 15.85 | 0.00 | - | 14 | 0 | 281.25% |
| AFRM240426P00048000 | 2024-04-16 1:45PM EDT | 48.00 | 17.20 | 16.70 | 16.95 | 0.00 | - | - | 0 | 363.28% |
| AFRM240426P00049000 | 2024-04-22 12:07PM EDT | 49.00 | 17.70 | 16.55 | 17.95 | 0.00 | - | 1 | 0 | 410.94% |
| AFRM240426P00050000 | 2024-04-24 3:54PM EDT | 50.00 | 17.80 | 18.40 | 18.90 | 0.00 | - | 22 | 1 | 315.63% |
| AFRM240426P00055000 | 2024-04-16 1:35PM EDT | 55.00 | 24.45 | 23.30 | 25.20 | 0.00 | - | - | 0 | 557.03% |
© 2024 Yahoo. All rights reserved.