Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503C00021500 | 2024-04-30 3:48PM EDT | 21.50 | 10.60 | 10.20 | 12.45 | -1.12 | -9.56% | 343 | 15 | 451.17% |
| AFRM240503C00022500 | 2024-04-30 3:48PM EDT | 22.50 | 9.70 | 9.20 | 9.65 | -1.04 | -9.68% | 173 | 3 | 196.88% |
| AFRM240503C00023000 | 2024-04-30 3:48PM EDT | 23.00 | 9.23 | 8.70 | 9.45 | -1.41 | -13.25% | 105 | 186 | 246.88% |
| AFRM240503C00024000 | 2024-04-30 3:33PM EDT | 24.00 | 8.07 | 5.95 | 9.25 | +0.22 | +2.80% | 220 | 3 | 418.95% |
| AFRM240503C00024500 | 2024-04-30 12:45PM EDT | 24.50 | 7.88 | 5.50 | 8.70 | -0.02 | -0.25% | 60 | 7 | 393.16% |
| AFRM240503C00025000 | 2024-04-26 9:48AM EDT | 25.00 | 7.55 | 5.05 | 7.10 | 0.00 | - | 3 | 5 | 201.56% |
| AFRM240503C00026500 | 2024-04-25 1:29PM EDT | 26.50 | 5.32 | 4.05 | 7.15 | 0.00 | - | - | 2 | 163.67% |
| AFRM240503C00027000 | 2024-04-23 10:20AM EDT | 27.00 | 6.20 | 4.65 | 5.15 | 0.00 | - | 6 | 6 | 90.63% |
| AFRM240503C00027500 | 2024-04-29 10:50AM EDT | 27.50 | 6.03 | 4.30 | 4.55 | 0.00 | - | 2 | 12 | 95.31% |
| AFRM240503C00028000 | 2024-04-30 10:37AM EDT | 28.00 | 4.94 | 3.85 | 4.10 | -0.61 | -10.99% | 4 | 7 | 100.78% |
| AFRM240503C00028500 | 2024-04-30 9:45AM EDT | 28.50 | 4.64 | 3.40 | 5.40 | -0.34 | -6.83% | 1 | 7 | 214.06% |
| AFRM240503C00029000 | 2024-04-29 10:15AM EDT | 29.00 | 4.37 | 3.00 | 3.20 | -0.16 | -3.53% | 1 | 3 | 101.56% |
| AFRM240503C00029500 | 2024-04-30 11:02AM EDT | 29.50 | 3.60 | 2.62 | 2.87 | -0.80 | -18.18% | 37 | 61 | 107.81% |
| AFRM240503C00030000 | 2024-04-30 3:12PM EDT | 30.00 | 2.60 | 2.23 | 2.54 | -0.65 | -20.00% | 5 | 322 | 109.18% |
| AFRM240503C00030500 | 2024-04-29 2:25PM EDT | 30.50 | 3.20 | 1.71 | 2.21 | 0.00 | - | 52 | 273 | 100.98% |
| AFRM240503C00031000 | 2024-04-30 3:59PM EDT | 31.00 | 1.64 | 1.58 | 1.69 | -1.19 | -42.05% | 17 | 336 | 100.39% |
| AFRM240503C00031500 | 2024-04-30 3:57PM EDT | 31.50 | 1.33 | 1.31 | 1.62 | -1.05 | -44.12% | 108 | 358 | 110.55% |
| AFRM240503C00032000 | 2024-04-30 3:56PM EDT | 32.00 | 1.09 | 1.06 | 1.16 | -0.93 | -46.04% | 585 | 503 | 101.17% |
| AFRM240503C00032500 | 2024-04-30 3:56PM EDT | 32.50 | 0.87 | 0.82 | 1.04 | -0.66 | -43.14% | 316 | 339 | 104.40% |
| AFRM240503C00033000 | 2024-04-30 3:57PM EDT | 33.00 | 0.68 | 0.66 | 0.85 | -0.77 | -53.10% | 2,569 | 2,724 | 105.27% |
| AFRM240503C00033500 | 2024-04-30 3:54PM EDT | 33.50 | 0.52 | 0.51 | 0.56 | -0.70 | -57.38% | 174 | 750 | 99.02% |
| AFRM240503C00034000 | 2024-04-30 3:59PM EDT | 34.00 | 0.41 | 0.35 | 0.42 | -0.59 | -59.00% | 268 | 1,328 | 96.29% |
| AFRM240503C00034500 | 2024-04-30 3:58PM EDT | 34.50 | 0.31 | 0.29 | 0.32 | -0.44 | -58.67% | 78 | 1,268 | 98.44% |
| AFRM240503C00035000 | 2024-04-30 3:58PM EDT | 35.00 | 0.23 | 0.21 | 0.24 | -0.41 | -64.06% | 329 | 1,908 | 98.05% |
| AFRM240503C00035500 | 2024-04-30 3:44PM EDT | 35.50 | 0.18 | 0.15 | 0.18 | -0.32 | -64.00% | 100 | 2,659 | 98.05% |
| AFRM240503C00036000 | 2024-04-30 3:49PM EDT | 36.00 | 0.13 | 0.10 | 0.14 | -0.27 | -67.50% | 348 | 1,742 | 98.44% |
| AFRM240503C00036500 | 2024-04-30 3:55PM EDT | 36.50 | 0.09 | 0.07 | 0.10 | -0.20 | -68.97% | 170 | 399 | 98.44% |
| AFRM240503C00037000 | 2024-04-30 3:15PM EDT | 37.00 | 0.07 | 0.06 | 0.08 | -0.15 | -68.18% | 214 | 1,040 | 101.56% |
| AFRM240503C00037500 | 2024-04-30 3:28PM EDT | 37.50 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 121 | 690 | 107.03% |
| AFRM240503C00038000 | 2024-04-30 2:28PM EDT | 38.00 | 0.06 | 0.03 | 0.08 | -0.07 | -53.85% | 37 | 736 | 110.16% |
| AFRM240503C00038500 | 2024-04-30 2:27PM EDT | 38.50 | 0.03 | 0.01 | 0.08 | -0.07 | -70.00% | 119 | 608 | 112.50% |
| AFRM240503C00039000 | 2024-04-30 1:22PM EDT | 39.00 | 0.06 | 0.00 | 0.07 | -0.01 | -14.29% | 6 | 1,587 | 114.06% |
| AFRM240503C00039500 | 2024-04-29 1:27PM EDT | 39.50 | 0.08 | 0.01 | 0.05 | 0.00 | - | 88 | 339 | 117.19% |
| AFRM240503C00040000 | 2024-04-30 3:34PM EDT | 40.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 146 | 771 | 125.00% |
| AFRM240503C00040500 | 2024-04-29 9:37AM EDT | 40.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 38 | 125.00% |
| AFRM240503C00041000 | 2024-04-30 3:47PM EDT | 41.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 30 | 854 | 129.69% |
| AFRM240503C00041500 | 2024-04-25 11:44AM EDT | 41.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 4 | 135.94% |
| AFRM240503C00042000 | 2024-04-26 9:51AM EDT | 42.00 | 0.03 | 0.00 | 0.51 | -0.03 | -50.00% | 5 | 115 | 215.63% |
| AFRM240503C00042500 | 2024-04-29 11:15AM EDT | 42.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 31 | 175.00% |
| AFRM240503C00043000 | 2024-04-29 1:38PM EDT | 43.00 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 2 | 54 | 178.13% |
| AFRM240503C00044000 | 2024-04-29 9:44AM EDT | 44.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 9 | 26 | 241.41% |
| AFRM240503C00045000 | 2024-04-29 2:26PM EDT | 45.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 62 | 252.73% |
| AFRM240503C00046000 | 2024-04-22 9:41AM EDT | 46.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 264.45% |
| AFRM240503C00047000 | 2024-04-24 11:04AM EDT | 47.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 201 | 209.38% |
| AFRM240503C00048000 | 2024-04-26 1:25PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 422 | 162.50% |
| AFRM240503C00049000 | 2024-04-24 10:01AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 66 | 225.00% |
| AFRM240503C00050000 | 2024-04-30 10:22AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 26 | 212.50% |
| AFRM240503C00055000 | 2024-04-25 11:46AM EDT | 55.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 99 | 250.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503P00022500 | 2024-04-29 10:18AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 152 | 150.00% |
| AFRM240503P00023000 | 2024-04-24 10:09AM EDT | 23.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 15 | 154 | 150.00% |
| AFRM240503P00023500 | 2024-04-30 3:47PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 131.25% |
| AFRM240503P00024000 | 2024-04-29 2:16PM EDT | 24.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 59 | 515 | 131.25% |
| AFRM240503P00024500 | 2024-04-29 12:58PM EDT | 24.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 322 | 140.63% |
| AFRM240503P00025000 | 2024-04-29 12:59PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 231 | 115.63% |
| AFRM240503P00025500 | 2024-04-29 12:56PM EDT | 25.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 31 | 112.50% |
| AFRM240503P00026000 | 2024-04-30 9:45AM EDT | 26.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 249 | 118.75% |
| AFRM240503P00026500 | 2024-04-29 1:52PM EDT | 26.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 2 | 15 | 112.50% |
| AFRM240503P00027000 | 2024-04-29 10:48AM EDT | 27.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 6 | 288 | 110.94% |
| AFRM240503P00027500 | 2024-04-30 3:10PM EDT | 27.50 | 0.07 | 0.06 | 0.09 | +0.03 | +75.00% | 110 | 163 | 105.47% |
| AFRM240503P00028000 | 2024-04-30 3:32PM EDT | 28.00 | 0.09 | 0.09 | 0.12 | +0.04 | +80.00% | 169 | 440 | 103.13% |
| AFRM240503P00028500 | 2024-04-30 3:56PM EDT | 28.50 | 0.14 | 0.14 | 0.17 | +0.06 | +75.00% | 131 | 189 | 102.34% |
| AFRM240503P00029000 | 2024-04-30 3:54PM EDT | 29.00 | 0.20 | 0.20 | 0.24 | +0.09 | +81.82% | 82 | 992 | 101.56% |
| AFRM240503P00029500 | 2024-04-30 3:38PM EDT | 29.50 | 0.26 | 0.29 | 0.33 | +0.09 | +52.94% | 56 | 218 | 100.98% |
| AFRM240503P00030000 | 2024-04-30 3:58PM EDT | 30.00 | 0.44 | 0.40 | 0.45 | +0.21 | +91.30% | 361 | 813 | 100.39% |
| AFRM240503P00030500 | 2024-04-30 3:51PM EDT | 30.50 | 0.57 | 0.54 | 0.58 | +0.30 | +111.11% | 362 | 616 | 99.02% |
| AFRM240503P00031000 | 2024-04-30 3:39PM EDT | 31.00 | 0.74 | 0.71 | 0.77 | +0.32 | +76.19% | 241 | 1,791 | 99.02% |
| AFRM240503P00031500 | 2024-04-30 3:59PM EDT | 31.50 | 0.97 | 0.92 | 0.98 | +0.42 | +76.36% | 766 | 3,149 | 98.63% |
| AFRM240503P00032000 | 2024-04-30 3:55PM EDT | 32.00 | 1.20 | 1.16 | 1.24 | +0.50 | +71.43% | 780 | 1,827 | 98.63% |
| AFRM240503P00032500 | 2024-04-30 3:57PM EDT | 32.50 | 1.50 | 1.44 | 1.50 | +0.49 | +48.51% | 418 | 768 | 97.36% |
| AFRM240503P00033000 | 2024-04-30 3:56PM EDT | 33.00 | 1.80 | 1.75 | 1.81 | +0.76 | +73.08% | 229 | 467 | 96.68% |
| AFRM240503P00033500 | 2024-04-30 3:00PM EDT | 33.50 | 1.94 | 1.89 | 2.40 | +0.65 | +50.39% | 31 | 484 | 98.05% |
| AFRM240503P00034000 | 2024-04-30 11:56AM EDT | 34.00 | 2.60 | 2.27 | 2.58 | +1.01 | +63.52% | 48 | 615 | 87.11% |
| AFRM240503P00034500 | 2024-04-30 11:00AM EDT | 34.50 | 2.24 | 2.86 | 3.75 | +0.29 | +14.87% | 14 | 73 | 140.04% |
| AFRM240503P00035000 | 2024-04-30 11:29AM EDT | 35.00 | 2.87 | 3.25 | 3.40 | +0.61 | +26.99% | 2,004 | 80 | 95.31% |
| AFRM240503P00035500 | 2024-04-29 2:26PM EDT | 35.50 | 2.57 | 3.65 | 4.05 | 0.00 | - | 6 | 21 | 108.59% |
| AFRM240503P00036000 | 2024-04-30 11:00AM EDT | 36.00 | 3.45 | 4.10 | 4.35 | +0.51 | +17.35% | 3 | 82 | 95.31% |
| AFRM240503P00036500 | 2024-04-30 3:15PM EDT | 36.50 | 4.55 | 3.65 | 4.85 | +1.16 | +34.22% | 1 | 22 | 126.76% |
| AFRM240503P00037000 | 2024-04-30 3:14PM EDT | 37.00 | 4.99 | 4.15 | 5.35 | +1.18 | +30.97% | 16 | 41 | 135.55% |
| AFRM240503P00037500 | 2024-04-30 10:51AM EDT | 37.50 | 4.80 | 5.45 | 6.05 | -1.58 | -24.76% | 1 | 1 | 124.22% |
| AFRM240503P00038000 | 2024-04-30 12:01PM EDT | 38.00 | 6.11 | 5.95 | 7.15 | +1.32 | +27.56% | 1 | 10 | 183.20% |
| AFRM240503P00039000 | 2024-04-12 2:44PM EDT | 39.00 | 6.99 | 7.00 | 7.75 | 0.00 | - | 10 | 7 | 172.27% |
| AFRM240503P00040000 | 2024-04-29 9:43AM EDT | 40.00 | 7.39 | 6.15 | 8.45 | 0.00 | - | 2 | 9 | 200.78% |
| AFRM240503P00041000 | 2024-04-30 2:03PM EDT | 41.00 | 8.83 | 8.05 | 9.40 | -0.67 | -7.05% | 4 | 7 | 206.64% |
| AFRM240503P00042000 | 2024-04-24 11:00AM EDT | 42.00 | 9.40 | 10.00 | 11.95 | 0.00 | - | 3 | 6 | 306.64% |
| AFRM240503P00043000 | 2024-04-15 10:37AM EDT | 43.00 | 10.80 | 10.65 | 11.30 | 0.00 | - | - | 0 | 211.33% |
| AFRM240503P00044000 | 2024-04-09 12:55PM EDT | 44.00 | 9.77 | 11.95 | 13.40 | 0.00 | - | - | 0 | 295.31% |
| AFRM240503P00047000 | 2024-04-26 10:32AM EDT | 47.00 | 13.65 | 15.00 | 15.25 | 0.00 | - | 3 | 3 | 156.25% |
© 2024 Yahoo. All rights reserved.