Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240524C00021000 | 2024-05-16 9:38AM EDT | 21.00 | 10.65 | 10.15 | 11.90 | -0.50 | -4.48% | 4 | 3 | 0.00% |
| AFRM240524C00024000 | 2024-05-16 9:41AM EDT | 24.00 | 7.55 | 9.50 | 11.10 | 0.00 | - | 14 | 17 | 195.12% |
| AFRM240524C00025000 | 2024-05-16 12:17PM EDT | 25.00 | 6.79 | 8.45 | 10.55 | 0.00 | - | 3 | 4 | 198.63% |
| AFRM240524C00026000 | 2024-05-17 11:26AM EDT | 26.00 | 7.42 | 7.65 | 8.55 | -0.90 | -10.82% | 4 | 4 | 136.33% |
| AFRM240524C00027000 | 2024-05-17 12:16PM EDT | 27.00 | 6.15 | 6.65 | 7.95 | +1.80 | +41.38% | 3 | 33 | 143.16% |
| AFRM240524C00028000 | 2024-05-10 3:38PM EDT | 28.00 | 5.55 | 5.45 | 7.00 | +1.35 | +32.14% | 1 | 4 | 119.34% |
| AFRM240524C00029000 | 2024-05-17 3:34PM EDT | 29.00 | 4.66 | 4.70 | 6.10 | +1.93 | +70.70% | 21 | 143 | 118.26% |
| AFRM240524C00030000 | 2024-05-17 3:36PM EDT | 30.00 | 3.88 | 3.85 | 4.25 | +1.91 | +96.95% | 159 | 62 | 71.88% |
| AFRM240524C00030500 | 2024-05-17 12:59PM EDT | 30.50 | 2.95 | 3.40 | 3.95 | +1.21 | +69.54% | 37 | 86 | 75.68% |
| AFRM240524C00031000 | 2024-05-17 3:21PM EDT | 31.00 | 3.00 | 2.99 | 4.10 | +1.57 | +109.79% | 107 | 119 | 93.36% |
| AFRM240524C00031500 | 2024-05-17 3:43PM EDT | 31.50 | 2.40 | 2.46 | 2.86 | +1.24 | +106.90% | 156 | 720 | 58.79% |
| AFRM240524C00032000 | 2024-05-17 3:59PM EDT | 32.00 | 2.18 | 2.09 | 2.44 | +1.25 | +134.41% | 1,630 | 1,417 | 57.62% |
| AFRM240524C00032500 | 2024-05-17 3:59PM EDT | 32.50 | 1.95 | 1.88 | 1.97 | +1.14 | +140.74% | 715 | 394 | 58.20% |
| AFRM240524C00033000 | 2024-05-17 3:59PM EDT | 33.00 | 1.60 | 1.59 | 1.66 | +0.97 | +153.97% | 1,815 | 2,202 | 58.98% |
| AFRM240524C00033500 | 2024-05-17 3:58PM EDT | 33.50 | 1.33 | 1.30 | 1.38 | +0.83 | +166.00% | 432 | 737 | 58.79% |
| AFRM240524C00034000 | 2024-05-17 3:58PM EDT | 34.00 | 1.09 | 1.06 | 1.14 | +0.70 | +179.49% | 2,047 | 637 | 59.08% |
| AFRM240524C00034500 | 2024-05-17 3:59PM EDT | 34.50 | 0.87 | 0.86 | 0.93 | +0.58 | +200.00% | 713 | 742 | 59.47% |
| AFRM240524C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.70 | 0.68 | 0.73 | +0.43 | +159.26% | 2,081 | 1,361 | 59.08% |
| AFRM240524C00035500 | 2024-05-17 3:48PM EDT | 35.50 | 0.58 | 0.54 | 0.64 | +0.39 | +205.26% | 203 | 508 | 61.13% |
| AFRM240524C00036000 | 2024-05-17 3:59PM EDT | 36.00 | 0.46 | 0.42 | 0.52 | +0.29 | +170.59% | 1,435 | 430 | 61.72% |
| AFRM240524C00036500 | 2024-05-17 3:58PM EDT | 36.50 | 0.36 | 0.33 | 0.41 | +0.22 | +157.14% | 137 | 506 | 62.11% |
| AFRM240524C00037000 | 2024-05-17 3:55PM EDT | 37.00 | 0.29 | 0.28 | 0.35 | +0.17 | +141.67% | 175 | 740 | 64.45% |
| AFRM240524C00037500 | 2024-05-17 3:36PM EDT | 37.50 | 0.23 | 0.22 | 0.25 | +0.15 | +187.50% | 141 | 493 | 63.87% |
| AFRM240524C00038000 | 2024-05-17 3:55PM EDT | 38.00 | 0.19 | 0.18 | 0.20 | +0.13 | +216.67% | 1,143 | 2,136 | 65.04% |
| AFRM240524C00038500 | 2024-05-17 3:30PM EDT | 38.50 | 0.14 | 0.14 | 0.18 | +0.07 | +100.00% | 84 | 511 | 66.80% |
| AFRM240524C00039000 | 2024-05-17 3:54PM EDT | 39.00 | 0.12 | 0.12 | 0.16 | +0.06 | +100.00% | 278 | 693 | 69.14% |
| AFRM240524C00039500 | 2024-05-17 3:58PM EDT | 39.50 | 0.10 | 0.10 | 0.21 | +0.05 | +100.00% | 107 | 232 | 75.59% |
| AFRM240524C00040000 | 2024-05-17 3:55PM EDT | 40.00 | 0.11 | 0.07 | 0.09 | +0.07 | +175.00% | 57 | 579 | 69.14% |
| AFRM240524C00040500 | 2024-05-17 1:45PM EDT | 40.50 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 4 | 2 | 72.27% |
| AFRM240524C00041000 | 2024-05-17 3:33PM EDT | 41.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 919 | 111 | 75.00% |
| AFRM240524C00041500 | 2024-05-17 3:39PM EDT | 41.50 | 0.06 | 0.03 | 0.15 | -0.07 | -53.85% | 6 | 4 | 82.81% |
| AFRM240524C00042000 | 2024-05-14 10:28AM EDT | 42.00 | 0.24 | 0.02 | 0.08 | 0.00 | - | 6 | 58 | 77.34% |
| AFRM240524C00042500 | 2024-05-16 3:40PM EDT | 42.50 | 0.04 | 0.00 | 0.07 | -0.04 | -50.00% | 10 | 25 | 76.56% |
| AFRM240524C00043000 | 2024-05-10 12:04PM EDT | 43.00 | 0.11 | 0.02 | 0.07 | 0.00 | - | 18 | 36 | 82.81% |
| AFRM240524C00044000 | 2024-05-17 1:13PM EDT | 44.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 36 | 68 | 87.50% |
| AFRM240524C00045000 | 2024-05-16 10:09AM EDT | 45.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 146 | 92.19% |
| AFRM240524C00050000 | 2024-05-17 12:20PM EDT | 50.00 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 80 | 70 | 119.53% |
| AFRM240524C00055000 | 2024-05-17 3:46PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 7 | 112 | 134.38% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240524P00021000 | 2024-05-15 2:59PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 116 | 128 | 128.13% |
| AFRM240524P00022000 | 2024-05-16 2:45PM EDT | 22.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 218.75% |
| AFRM240524P00023000 | 2024-05-14 3:11PM EDT | 23.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 6 | 265 | 182.81% |
| AFRM240524P00024000 | 2024-05-17 10:08AM EDT | 24.00 | 0.03 | 0.00 | 0.52 | +0.01 | +50.00% | 3 | 309 | 166.41% |
| AFRM240524P00025000 | 2024-05-17 2:43PM EDT | 25.00 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 45 | 209 | 114.84% |
| AFRM240524P00026000 | 2024-05-16 2:45PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 329 | 85.16% |
| AFRM240524P00027000 | 2024-05-17 3:40PM EDT | 27.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 360 | 366 | 74.22% |
| AFRM240524P00027500 | 2024-05-16 3:04PM EDT | 27.50 | 0.11 | 0.11 | 0.14 | +0.01 | +10.00% | 9 | 54 | 93.75% |
| AFRM240524P00028000 | 2024-05-17 3:33PM EDT | 28.00 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 142 | 146 | 65.63% |
| AFRM240524P00028500 | 2024-05-16 3:39PM EDT | 28.50 | 0.23 | 0.22 | 0.26 | +0.04 | +21.05% | 41 | 43 | 95.51% |
| AFRM240524P00029000 | 2024-05-17 3:49PM EDT | 29.00 | 0.07 | 0.04 | 0.07 | -0.25 | -78.12% | 91 | 349 | 61.72% |
| AFRM240524P00029500 | 2024-05-17 3:55PM EDT | 29.50 | 0.08 | 0.06 | 0.08 | -0.35 | -81.40% | 147 | 475 | 58.98% |
| AFRM240524P00030000 | 2024-05-17 3:58PM EDT | 30.00 | 0.11 | 0.10 | 0.11 | -0.49 | -81.67% | 266 | 418 | 58.59% |
| AFRM240524P00030500 | 2024-05-17 3:31PM EDT | 30.50 | 0.19 | 0.13 | 0.16 | -0.55 | -74.32% | 342 | 344 | 57.23% |
| AFRM240524P00031000 | 2024-05-17 3:57PM EDT | 31.00 | 0.22 | 0.20 | 0.23 | -0.78 | -78.00% | 739 | 622 | 57.23% |
| AFRM240524P00031500 | 2024-05-17 3:59PM EDT | 31.50 | 0.31 | 0.28 | 0.32 | -0.93 | -75.00% | 669 | 249 | 56.64% |
| AFRM240524P00032000 | 2024-05-17 3:59PM EDT | 32.00 | 0.42 | 0.31 | 0.43 | -1.11 | -72.55% | 537 | 232 | 53.42% |
| AFRM240524P00032500 | 2024-05-17 3:58PM EDT | 32.50 | 0.58 | 0.51 | 0.60 | -1.20 | -67.42% | 1,164 | 289 | 55.86% |
| AFRM240524P00033000 | 2024-05-17 3:49PM EDT | 33.00 | 0.80 | 0.72 | 0.78 | -1.35 | -62.79% | 410 | 615 | 56.54% |
| AFRM240524P00033500 | 2024-05-17 3:59PM EDT | 33.50 | 1.02 | 0.94 | 1.00 | -1.51 | -59.68% | 250 | 388 | 56.74% |
| AFRM240524P00034000 | 2024-05-17 3:59PM EDT | 34.00 | 1.26 | 1.20 | 1.26 | -1.62 | -56.25% | 582 | 825 | 57.03% |
| AFRM240524P00034500 | 2024-05-17 11:54AM EDT | 34.50 | 1.57 | 1.48 | 1.57 | -1.78 | -53.13% | 10 | 181 | 57.52% |
| AFRM240524P00035000 | 2024-05-17 2:39PM EDT | 35.00 | 2.33 | 1.74 | 2.02 | -1.37 | -37.03% | 6 | 234 | 59.38% |
| AFRM240524P00035500 | 2024-05-17 3:39PM EDT | 35.50 | 2.45 | 2.05 | 2.27 | -0.64 | -20.71% | 32 | 158 | 55.47% |
| AFRM240524P00036000 | 2024-05-17 10:40AM EDT | 36.00 | 3.02 | 2.41 | 2.87 | -1.03 | -25.43% | 7 | 51 | 61.72% |
| AFRM240524P00036500 | 2024-05-17 2:43PM EDT | 36.50 | 3.55 | 2.85 | 3.10 | -1.40 | -28.28% | 4 | 42 | 57.52% |
| AFRM240524P00037000 | 2024-05-17 3:00PM EDT | 37.00 | 3.80 | 3.15 | 3.55 | -0.43 | -10.17% | 23 | 45 | 53.52% |
| AFRM240524P00037500 | 2024-05-14 10:15AM EDT | 37.50 | 4.15 | 2.99 | 4.00 | 0.00 | - | 7 | 18 | 71.48% |
| AFRM240524P00038000 | 2024-05-17 3:51PM EDT | 38.00 | 4.47 | 3.60 | 4.80 | -0.53 | -10.60% | 4 | 93 | 98.44% |
| AFRM240524P00038500 | 2024-05-14 10:15AM EDT | 38.50 | 4.95 | 3.75 | 4.95 | 0.00 | - | 1 | 13 | 78.52% |
| AFRM240524P00039000 | 2024-05-17 2:47PM EDT | 39.00 | 5.82 | 4.50 | 5.40 | -1.28 | -18.03% | 2 | 15 | 78.91% |
| AFRM240524P00039500 | 2024-05-07 10:41AM EDT | 39.50 | 5.58 | 5.45 | 5.85 | 0.00 | - | - | 11 | 78.52% |
| AFRM240524P00040000 | 2024-05-17 2:51PM EDT | 40.00 | 6.75 | 5.20 | 7.35 | +0.40 | +6.30% | 1 | 23 | 73.24% |
| AFRM240524P00041000 | 2024-05-17 2:51PM EDT | 41.00 | 7.56 | 6.10 | 8.40 | -0.27 | -3.45% | 6 | 22 | 76.95% |
| AFRM240524P00043000 | 2024-05-16 10:31AM EDT | 43.00 | 11.14 | 8.95 | 9.45 | 0.00 | - | 2 | 9 | 78.13% |
| AFRM240524P00044000 | 2024-04-30 10:53AM EDT | 44.00 | 11.95 | 9.00 | 10.40 | 0.00 | - | - | 0 | 122.66% |
| AFRM240524P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 12.93 | 10.95 | 11.40 | 0.00 | - | 1 | 0 | 71.88% |
| AFRM240524P00050000 | 2024-05-13 9:47AM EDT | 50.00 | 17.60 | 17.20 | 18.35 | 0.00 | - | 2 | 2 | 282.81% |
© 2024 Yahoo. All rights reserved.