Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503C00021500 | 2024-05-02 9:31AM EDT | 21.50 | 15.07 | 12.65 | 15.05 | +2.76 | +22.42% | 60 | 78 | 906.25% |
| AFRM240503C00022500 | 2024-05-02 9:48AM EDT | 22.50 | 10.37 | 12.70 | 13.05 | 0.00 | - | 30 | 43 | 0.00% |
| AFRM240503C00023000 | 2024-05-02 10:09AM EDT | 23.00 | 9.70 | 12.15 | 12.60 | 0.00 | - | 12 | 210 | 50.00% |
| AFRM240503C00024000 | 2024-05-01 9:54AM EDT | 24.00 | 11.68 | 11.15 | 11.90 | +3.66 | +45.64% | 30 | 33 | 538.28% |
| AFRM240503C00024500 | 2024-05-02 12:41PM EDT | 24.50 | 11.19 | 10.65 | 11.05 | +2.09 | +22.97% | 30 | 37 | 0.00% |
| AFRM240503C00025000 | 2024-05-02 12:41PM EDT | 25.00 | 8.62 | 10.15 | 10.75 | 0.00 | - | 30 | 35 | 420.31% |
| AFRM240503C00026500 | 2024-04-25 1:29PM EDT | 26.50 | 5.32 | 7.75 | 9.90 | 0.00 | - | - | 2 | 576.56% |
| AFRM240503C00027000 | 2024-05-02 1:05PM EDT | 27.00 | 6.70 | 8.15 | 9.00 | 0.00 | - | 1 | 6 | 440.63% |
| AFRM240503C00027500 | 2024-05-01 3:22PM EDT | 27.50 | 5.14 | 7.55 | 8.10 | 0.00 | - | 8 | 4 | 50.00% |
| AFRM240503C00028000 | 2024-05-01 10:02AM EDT | 28.00 | 3.89 | 6.95 | 7.75 | 0.00 | - | 2 | 8 | 307.03% |
| AFRM240503C00028500 | 2024-05-01 3:00PM EDT | 28.50 | 5.10 | 7.10 | 7.40 | 0.00 | - | 1 | 8 | 289.06% |
| AFRM240503C00029000 | 2024-05-01 3:02PM EDT | 29.00 | 4.75 | 6.15 | 6.60 | 0.00 | - | 9 | 6 | 50.00% |
| AFRM240503C00029500 | 2024-04-30 11:02AM EDT | 29.50 | 3.60 | 5.55 | 6.80 | 0.00 | - | 37 | 96 | 217.19% |
| AFRM240503C00030000 | 2024-05-03 9:57AM EDT | 30.00 | 6.20 | 5.00 | 6.00 | +1.85 | +42.53% | 25 | 304 | 310.94% |
| AFRM240503C00030500 | 2024-05-01 2:51PM EDT | 30.50 | 2.90 | 5.05 | 5.55 | 0.00 | - | 16 | 265 | 234.38% |
| AFRM240503C00031000 | 2024-05-03 9:47AM EDT | 31.00 | 5.60 | 4.30 | 4.85 | +2.20 | +64.71% | 8 | 448 | 230.47% |
| AFRM240503C00031500 | 2024-05-03 9:48AM EDT | 31.50 | 4.75 | 3.40 | 4.65 | +1.90 | +66.67% | 3 | 473 | 279.30% |
| AFRM240503C00032000 | 2024-05-03 10:24AM EDT | 32.00 | 3.40 | 3.45 | 3.60 | +0.90 | +36.00% | 42 | 840 | 50.00% |
| AFRM240503C00032500 | 2024-05-03 10:24AM EDT | 32.50 | 2.93 | 1.66 | 3.50 | +1.01 | +52.60% | 59 | 467 | 204.69% |
| AFRM240503C00033000 | 2024-05-03 10:21AM EDT | 33.00 | 2.40 | 2.17 | 2.62 | +0.74 | +44.58% | 533 | 1,168 | 79.69% |
| AFRM240503C00033500 | 2024-05-03 10:24AM EDT | 33.50 | 2.03 | 1.82 | 2.20 | +0.83 | +77.57% | 142 | 1,102 | 97.27% |
| AFRM240503C00034000 | 2024-05-03 10:18AM EDT | 34.00 | 1.48 | 1.28 | 1.62 | +0.56 | +60.87% | 146 | 1,534 | 53.13% |
| AFRM240503C00034500 | 2024-05-03 10:23AM EDT | 34.50 | 1.02 | 0.90 | 1.18 | +0.31 | +43.66% | 140 | 1,222 | 57.42% |
| AFRM240503C00035000 | 2024-05-03 10:01AM EDT | 35.00 | 0.97 | 0.78 | 1.11 | +0.52 | +115.56% | 284 | 2,429 | 81.05% |
| AFRM240503C00035500 | 2024-05-03 10:20AM EDT | 35.50 | 0.26 | 0.26 | 0.34 | -0.04 | -13.33% | 483 | 2,762 | 38.67% |
| AFRM240503C00036000 | 2024-05-03 10:09AM EDT | 36.00 | 0.20 | 0.23 | 0.30 | 0.00 | - | 237 | 1,923 | 58.20% |
| AFRM240503C00036500 | 2024-05-03 10:17AM EDT | 36.50 | 0.10 | 0.04 | 0.08 | -0.01 | -9.09% | 1,129 | 966 | 48.83% |
| AFRM240503C00037000 | 2024-05-03 10:03AM EDT | 37.00 | 0.09 | 0.03 | 0.09 | -0.01 | -10.00% | 205 | 2,018 | 60.16% |
| AFRM240503C00037500 | 2024-05-03 9:58AM EDT | 37.50 | 0.09 | 0.01 | 0.04 | +0.04 | +80.00% | 88 | 791 | 60.94% |
| AFRM240503C00038000 | 2024-05-03 10:03AM EDT | 38.00 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 581 | 806 | 80.47% |
| AFRM240503C00038500 | 2024-05-02 1:58PM EDT | 38.50 | 0.12 | 0.01 | 0.07 | +0.11 | +1,100.00% | 6 | 696 | 92.19% |
| AFRM240503C00039000 | 2024-05-03 10:07AM EDT | 39.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,268 | 95.31% |
| AFRM240503C00039500 | 2024-05-03 9:46AM EDT | 39.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 16 | 339 | 112.50% |
| AFRM240503C00040000 | 2024-05-03 9:59AM EDT | 40.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 105 | 858 | 123.44% |
| AFRM240503C00040500 | 2024-05-02 12:34PM EDT | 40.50 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 4 | 43 | 131.25% |
| AFRM240503C00041000 | 2024-05-01 1:22PM EDT | 41.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 24 | 855 | 140.63% |
| AFRM240503C00041500 | 2024-04-25 11:44AM EDT | 41.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 4 | 146.88% |
| AFRM240503C00042000 | 2024-05-03 9:30AM EDT | 42.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 9 | 116 | 156.25% |
| AFRM240503C00042500 | 2024-04-29 11:15AM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 165.63% |
| AFRM240503C00043000 | 2024-04-30 10:09AM EDT | 43.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 54 | 175.00% |
| AFRM240503C00044000 | 2024-05-01 12:05PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 50.00% |
| AFRM240503C00045000 | 2024-05-02 11:17AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 62 | 193.75% |
| AFRM240503C00046000 | 2024-04-22 9:41AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 200.00% |
| AFRM240503C00047000 | 2024-05-01 3:06PM EDT | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 240.63% |
| AFRM240503C00048000 | 2024-05-02 11:50AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 422 | 212.50% |
| AFRM240503C00049000 | 2024-05-02 12:31PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 7 | 225.00% |
| AFRM240503C00050000 | 2024-05-01 1:25PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 237.50% |
| AFRM240503C00055000 | 2024-04-25 11:46AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 100.00% |
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 | 325.00% |
| AFRM240503P00023000 | 2024-04-24 10:09AM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 154 | 312.50% |
| AFRM240503P00023500 | 2024-04-30 3:47PM EDT | 23.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 356.25% |
| AFRM240503P00024000 | 2024-05-02 11:36AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 505 | 340.63% |
| AFRM240503P00024500 | 2024-04-29 12:58PM EDT | 24.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 7 | 322 | 755.08% |
| AFRM240503P00025000 | 2024-05-02 2:20PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 231 | 250.00% |
| AFRM240503P00025500 | 2024-04-29 12:56PM EDT | 25.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 293.75% |
| AFRM240503P00026000 | 2024-05-02 10:51AM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 259 | 278.13% |
| AFRM240503P00026500 | 2024-04-29 1:52PM EDT | 26.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 212.50% |
| AFRM240503P00027000 | 2024-05-01 3:37PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 90 | 222 | 250.00% |
| AFRM240503P00027500 | 2024-05-03 9:57AM EDT | 27.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 7 | 225 | 240.63% |
| AFRM240503P00028000 | 2024-05-03 9:35AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 513 | 206.25% |
| AFRM240503P00028500 | 2024-05-02 3:06PM EDT | 28.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 37 | 423 | 206.25% |
| AFRM240503P00029000 | 2024-05-03 9:40AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 798 | 50.00% |
| AFRM240503P00029500 | 2024-05-03 9:34AM EDT | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 686 | 143.75% |
| AFRM240503P00030000 | 2024-05-03 10:01AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 74 | 1,364 | 131.25% |
| AFRM240503P00030500 | 2024-05-03 9:53AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 72 | 817 | 131.25% |
| AFRM240503P00031000 | 2024-05-03 10:03AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 106 | 1,606 | 109.38% |
| AFRM240503P00031500 | 2024-05-03 10:05AM EDT | 31.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 75 | 3,558 | 106.25% |
| AFRM240503P00032000 | 2024-05-03 10:08AM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 281 | 1,962 | 101.56% |
| AFRM240503P00032500 | 2024-05-03 10:08AM EDT | 32.50 | 0.03 | 0.01 | 0.04 | -0.09 | -75.00% | 119 | 782 | 96.88% |
| AFRM240503P00033000 | 2024-05-03 10:25AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | -0.23 | -95.83% | 28 | 1,651 | 71.88% |
| AFRM240503P00033500 | 2024-05-03 10:12AM EDT | 33.50 | 0.04 | 0.02 | 0.04 | -0.31 | -91.18% | 216 | 561 | 71.88% |
| AFRM240503P00034000 | 2024-05-03 10:19AM EDT | 34.00 | 0.06 | 0.02 | 0.08 | -0.49 | -89.09% | 23 | 2,247 | 65.63% |
| AFRM240503P00034500 | 2024-05-03 10:16AM EDT | 34.50 | 0.10 | 0.07 | 0.13 | -0.72 | -87.80% | 61 | 166 | 61.72% |
| AFRM240503P00035000 | 2024-05-03 10:18AM EDT | 35.00 | 0.24 | 0.17 | 0.28 | -0.85 | -77.98% | 2,404 | 2,058 | 62.89% |
| AFRM240503P00035500 | 2024-05-03 10:22AM EDT | 35.50 | 0.50 | 0.25 | 0.47 | -1.24 | -71.26% | 264 | 21 | 55.08% |
| AFRM240503P00036000 | 2024-05-03 10:07AM EDT | 36.00 | 0.45 | 0.69 | 1.00 | -4.01 | -89.91% | 80 | 78 | 83.59% |
| AFRM240503P00036500 | 2024-05-03 9:51AM EDT | 36.50 | 0.67 | 1.05 | 1.35 | -2.63 | -79.70% | 12 | 22 | 86.72% |
| AFRM240503P00037000 | 2024-05-02 2:56PM EDT | 37.00 | 2.77 | 1.36 | 1.95 | 0.00 | - | 20 | 32 | 100.00% |
| AFRM240503P00037500 | 2024-05-03 10:03AM EDT | 37.50 | 1.93 | 2.02 | 2.80 | -3.92 | -67.01% | 2 | 1 | 161.72% |
| AFRM240503P00038000 | 2024-04-30 12:01PM EDT | 38.00 | 6.11 | 2.18 | 2.84 | 0.00 | - | 1 | 0 | 103.13% |
| AFRM240503P00039000 | 2024-05-01 11:14AM EDT | 39.00 | 7.36 | 2.70 | 3.60 | 0.00 | - | 1 | 6 | 155.47% |
| AFRM240503P00040000 | 2024-05-01 3:26PM EDT | 40.00 | 6.98 | 4.40 | 6.40 | 0.00 | - | 3 | 1 | 334.77% |
| AFRM240503P00041000 | 2024-04-30 2:03PM EDT | 41.00 | 8.83 | 4.85 | 7.45 | 0.00 | - | 4 | 1 | 326.95% |
| AFRM240503P00042000 | 2024-04-24 11:00AM EDT | 42.00 | 9.40 | 6.15 | 6.85 | 0.00 | - | 3 | 3 | 200.78% |
| AFRM240503P00043000 | 2024-04-15 10:37AM EDT | 43.00 | 10.80 | 7.50 | 9.25 | 0.00 | - | - | 0 | 428.52% |
| AFRM240503P00044000 | 2024-04-09 12:55PM EDT | 44.00 | 9.77 | 7.85 | 9.60 | 0.00 | - | - | 0 | 320.31% |
| AFRM240503P00047000 | 2024-04-26 10:32AM EDT | 47.00 | 13.65 | 11.00 | 11.75 | 0.00 | - | 3 | 3 | 395.31% |
© 2024 Yahoo. All rights reserved.