Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240531C00025000 | 2024-05-17 12:52PM EDT | 25.00 | 8.04 | 8.60 | 9.90 | +1.43 | +21.63% | 10 | 10 | 125.29% |
| AFRM240531C00026000 | 2024-05-16 11:27AM EDT | 26.00 | 6.00 | 7.55 | 8.95 | 0.00 | - | 1 | 1 | 112.89% |
| AFRM240531C00027000 | 2024-05-17 10:08AM EDT | 27.00 | 5.05 | 4.90 | 5.75 | -1.40 | -21.71% | 2 | 2 | 0.00% |
| AFRM240531C00028000 | 2024-05-09 3:46PM EDT | 28.00 | 6.25 | 5.75 | 6.80 | 0.00 | - | 4 | 12 | 90.63% |
| AFRM240531C00029000 | 2024-05-17 12:24PM EDT | 29.00 | 4.27 | 4.90 | 5.60 | +0.77 | +22.00% | 5 | 5 | 77.15% |
| AFRM240531C00030000 | 2024-05-17 9:50AM EDT | 30.00 | 4.12 | 4.10 | 4.85 | +1.68 | +68.85% | 10 | 27 | 77.83% |
| AFRM240531C00031000 | 2024-05-17 3:47PM EDT | 31.00 | 3.40 | 3.25 | 3.95 | +1.59 | +87.85% | 36 | 132 | 70.70% |
| AFRM240531C00032000 | 2024-05-17 1:53PM EDT | 32.00 | 2.60 | 2.56 | 2.79 | +1.24 | +91.18% | 87 | 131 | 59.96% |
| AFRM240531C00032500 | 2024-05-17 10:54AM EDT | 32.50 | 1.44 | 1.46 | 1.53 | +0.33 | +29.73% | 244 | 169 | 24.71% |
| AFRM240531C00033000 | 2024-05-17 3:55PM EDT | 33.00 | 2.00 | 1.94 | 2.08 | +1.05 | +110.53% | 373 | 2,000 | 57.76% |
| AFRM240531C00033500 | 2024-05-17 10:26AM EDT | 33.50 | 0.99 | 1.05 | 0.81 | +0.18 | +22.22% | 14 | 52 | 23.19% |
| AFRM240531C00034000 | 2024-05-17 3:58PM EDT | 34.00 | 1.50 | 1.47 | 1.62 | +0.76 | +102.70% | 83 | 664 | 59.38% |
| AFRM240531C00035000 | 2024-05-17 3:55PM EDT | 35.00 | 1.10 | 1.09 | 1.20 | +0.62 | +129.17% | 175 | 1,588 | 59.86% |
| AFRM240531C00035500 | 2024-05-16 10:47AM EDT | 35.50 | 0.55 | 0.51 | 0.58 | -0.02 | -3.51% | 42 | 33 | 44.24% |
| AFRM240531C00036000 | 2024-05-17 3:45PM EDT | 36.00 | 0.82 | 0.78 | 0.85 | +0.48 | +141.18% | 65 | 989 | 59.62% |
| AFRM240531C00036500 | 2024-05-15 9:33AM EDT | 36.50 | 1.19 | 0.25 | 0.30 | 0.00 | - | 6 | 46 | 41.80% |
| AFRM240531C00037000 | 2024-05-17 3:55PM EDT | 37.00 | 0.60 | 0.57 | 0.63 | +0.35 | +140.00% | 182 | 593 | 61.04% |
| AFRM240531C00037500 | 2024-05-15 1:14PM EDT | 37.50 | 0.41 | 0.18 | 0.21 | 0.00 | - | 9 | 194 | 44.92% |
| AFRM240531C00038000 | 2024-05-17 3:53PM EDT | 38.00 | 0.41 | 0.41 | 0.44 | +0.23 | +127.78% | 14 | 269 | 61.62% |
| AFRM240531C00038500 | 2024-05-14 3:54PM EDT | 38.50 | 0.53 | 0.05 | 0.47 | 0.00 | - | 4 | 389 | 56.06% |
| AFRM240531C00039000 | 2024-05-17 3:59PM EDT | 39.00 | 0.29 | 0.29 | 0.34 | +0.14 | +93.33% | 41 | 214 | 63.38% |
| AFRM240531C00040000 | 2024-05-17 3:52PM EDT | 40.00 | 0.22 | 0.22 | 0.24 | +0.11 | +100.00% | 224 | 778 | 64.65% |
| AFRM240531C00041000 | 2024-05-17 2:44PM EDT | 41.00 | 0.12 | 0.15 | 0.19 | +0.02 | +20.00% | 11 | 47 | 66.21% |
| AFRM240531C00042000 | 2024-05-17 1:43PM EDT | 42.00 | 0.15 | 0.10 | 0.15 | +0.06 | +66.67% | 1 | 804 | 67.58% |
| AFRM240531C00043000 | 2024-05-17 12:55PM EDT | 43.00 | 0.07 | 0.07 | 0.13 | -0.03 | -30.00% | 2 | 78 | 69.92% |
| AFRM240531C00045000 | 2024-05-17 3:58PM EDT | 45.00 | 0.06 | 0.06 | 0.11 | +0.05 | +500.00% | 196 | 161 | 77.73% |
| AFRM240531C00050000 | 2024-05-17 12:55PM EDT | 50.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 54 | 1,077 | 87.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240531P00021000 | 2024-05-16 11:56AM EDT | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 104.69% |
| AFRM240531P00022000 | 2024-05-17 12:08PM EDT | 22.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 3 | 6 | 135.94% |
| AFRM240531P00023000 | 2024-05-17 9:42AM EDT | 23.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 2 | 33 | 89.06% |
| AFRM240531P00024000 | 2024-05-17 2:51PM EDT | 24.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 22 | 916 | 82.81% |
| AFRM240531P00025000 | 2024-05-17 3:26PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 4 | 332 | 70.31% |
| AFRM240531P00026000 | 2024-05-17 12:06PM EDT | 26.00 | 0.06 | 0.02 | 0.08 | -0.05 | -45.45% | 6 | 190 | 69.53% |
| AFRM240531P00027000 | 2024-05-17 3:55PM EDT | 27.00 | 0.06 | 0.05 | 0.06 | -0.17 | -73.91% | 20 | 562 | 62.11% |
| AFRM240531P00028000 | 2024-05-17 3:26PM EDT | 28.00 | 0.10 | 0.08 | 0.11 | -0.26 | -72.22% | 50 | 372 | 59.77% |
| AFRM240531P00029000 | 2024-05-17 3:58PM EDT | 29.00 | 0.17 | 0.14 | 0.17 | -0.38 | -69.09% | 59 | 286 | 57.23% |
| AFRM240531P00029500 | 2024-05-16 3:56PM EDT | 29.50 | 0.74 | 0.71 | 0.75 | +0.17 | +29.82% | 48 | 10 | 88.77% |
| AFRM240531P00030000 | 2024-05-17 3:55PM EDT | 30.00 | 0.29 | 0.20 | 0.30 | -0.61 | -67.78% | 121 | 271 | 54.69% |
| AFRM240531P00031000 | 2024-05-17 3:59PM EDT | 31.00 | 0.47 | 0.45 | 0.50 | -0.88 | -65.19% | 31 | 180 | 56.45% |
| AFRM240531P00031500 | 2024-05-17 10:29AM EDT | 31.50 | 1.12 | 1.05 | 1.10 | -0.47 | -29.56% | 22 | 5 | 76.95% |
| AFRM240531P00032000 | 2024-05-17 3:30PM EDT | 32.00 | 0.85 | 0.71 | 0.79 | -1.01 | -54.30% | 20 | 319 | 56.01% |
| AFRM240531P00033000 | 2024-05-17 3:50PM EDT | 33.00 | 1.25 | 0.99 | 1.18 | -0.88 | -41.31% | 60 | 383 | 54.15% |
| AFRM240531P00034000 | 2024-05-17 3:57PM EDT | 34.00 | 1.64 | 1.52 | 1.68 | -1.04 | -38.81% | 788 | 306 | 55.18% |
| AFRM240531P00034500 | 2024-05-16 11:02AM EDT | 34.50 | 3.30 | 2.80 | 2.89 | 0.00 | - | 2 | 7 | 90.43% |
| AFRM240531P00035000 | 2024-05-17 3:59PM EDT | 35.00 | 2.24 | 2.05 | 2.30 | -1.11 | -33.13% | 12 | 84 | 54.59% |
| AFRM240531P00036000 | 2024-05-17 3:36PM EDT | 36.00 | 3.10 | 2.82 | 3.00 | -1.80 | -36.73% | 3 | 71 | 56.54% |
| AFRM240531P00037000 | 2024-05-17 1:25PM EDT | 37.00 | 3.65 | 3.35 | 4.25 | -1.52 | -29.40% | 1 | 82 | 62.40% |
| AFRM240531P00038000 | 2024-05-15 10:27AM EDT | 38.00 | 5.95 | 4.35 | 4.65 | 0.00 | - | 1 | 18 | 56.35% |
| AFRM240531P00039000 | 2024-05-10 1:01PM EDT | 39.00 | 5.85 | 4.60 | 5.55 | 0.00 | - | 2 | 11 | 67.29% |
| AFRM240531P00040000 | 2024-05-14 10:14AM EDT | 40.00 | 6.50 | 5.55 | 6.60 | 0.00 | - | 1 | 25 | 77.93% |
| AFRM240531P00041000 | 2024-04-19 10:07AM EDT | 41.00 | 10.62 | 7.00 | 7.40 | 0.00 | - | 2 | 3 | 71.29% |
| AFRM240531P00045000 | 2024-04-19 2:15PM EDT | 45.00 | 14.76 | 10.95 | 11.40 | 0.00 | - | 1 | 0 | 53.13% |
© 2024 Yahoo. All rights reserved.