Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240607C00025000 | 2024-05-17 11:14AM EDT | 25.00 | 7.60 | 7.75 | 8.35 | 0.00 | - | 3 | 21 | 56.25% |
| AFRM240607C00027000 | 2024-04-26 10:04AM EDT | 27.00 | 7.95 | 5.95 | 6.30 | 0.00 | - | 1 | 0 | 56.25% |
| AFRM240607C00028000 | 2024-05-09 11:35AM EDT | 28.00 | 5.79 | 5.10 | 5.40 | 0.00 | - | 5 | 5 | 59.18% |
| AFRM240607C00029000 | 2024-05-17 1:05PM EDT | 29.00 | 4.75 | 4.35 | 4.50 | 0.00 | - | 4 | 8 | 60.45% |
| AFRM240607C00030000 | 2024-05-20 3:27PM EDT | 30.00 | 3.77 | 3.55 | 3.70 | -0.36 | -8.72% | 5 | 192 | 59.28% |
| AFRM240607C00031000 | 2024-05-20 3:20PM EDT | 31.00 | 3.00 | 2.90 | 3.00 | +0.19 | +6.76% | 2 | 28 | 60.16% |
| AFRM240607C00032000 | 2024-05-20 12:19PM EDT | 32.00 | 2.35 | 2.31 | 2.38 | -0.65 | -21.67% | 14 | 58 | 60.30% |
| AFRM240607C00033000 | 2024-05-20 3:49PM EDT | 33.00 | 1.88 | 1.82 | 1.87 | -0.60 | -24.19% | 53 | 116 | 60.94% |
| AFRM240607C00034000 | 2024-05-20 2:24PM EDT | 34.00 | 1.36 | 1.39 | 1.45 | -0.59 | -30.26% | 14 | 229 | 61.18% |
| AFRM240607C00035000 | 2024-05-20 3:20PM EDT | 35.00 | 1.10 | 1.06 | 1.12 | -0.36 | -24.66% | 15 | 327 | 61.96% |
| AFRM240607C00036000 | 2024-05-20 2:51PM EDT | 36.00 | 0.79 | 0.79 | 0.86 | -0.31 | -28.18% | 36 | 480 | 62.60% |
| AFRM240607C00037000 | 2024-05-20 10:29AM EDT | 37.00 | 0.71 | 0.58 | 0.65 | -0.14 | -16.47% | 86 | 198 | 63.04% |
| AFRM240607C00038000 | 2024-05-20 3:56PM EDT | 38.00 | 0.40 | 0.41 | 0.50 | -0.32 | -44.44% | 2 | 377 | 63.57% |
| AFRM240607C00039000 | 2024-05-17 3:31PM EDT | 39.00 | 0.54 | 0.30 | 0.38 | 0.00 | - | 23 | 399 | 64.45% |
| AFRM240607C00040000 | 2024-05-20 3:34PM EDT | 40.00 | 0.28 | 0.23 | 0.28 | -0.13 | -31.71% | 19 | 252 | 65.43% |
| AFRM240607C00041000 | 2024-05-17 3:51PM EDT | 41.00 | 0.32 | 0.16 | 0.22 | 0.00 | - | 4 | 47 | 66.21% |
| AFRM240607C00042000 | 2024-05-20 10:48AM EDT | 42.00 | 0.17 | 0.09 | 0.18 | +0.01 | +6.25% | 4 | 463 | 66.41% |
| AFRM240607C00043000 | 2024-05-20 10:43AM EDT | 43.00 | 0.15 | 0.09 | 0.15 | -0.02 | -11.76% | 10 | 31 | 69.53% |
| AFRM240607C00044000 | 2024-05-13 10:41AM EDT | 44.00 | 0.37 | 0.05 | 0.13 | 0.00 | - | 32 | 32 | 70.31% |
| AFRM240607C00045000 | 2024-05-20 10:48AM EDT | 45.00 | 0.07 | 0.05 | 0.11 | -0.01 | -12.50% | 11 | 45 | 73.05% |
| AFRM240607C00049000 | 2024-05-20 10:33AM EDT | 49.00 | 0.05 | 0.01 | 0.07 | -0.04 | -44.44% | 8 | 101 | 80.08% |
| AFRM240607C00052000 | 2024-05-17 3:33PM EDT | 52.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 86.72% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240607P00021000 | 2024-05-20 10:48AM EDT | 21.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 1 | 24 | 92.19% |
| AFRM240607P00022000 | 2024-05-17 10:25AM EDT | 22.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 21 | 85.16% |
| AFRM240607P00023000 | 2024-05-17 1:52PM EDT | 23.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 8 | 129 | 78.91% |
| AFRM240607P00024000 | 2024-05-20 10:48AM EDT | 24.00 | 0.06 | 0.02 | 0.08 | +0.02 | +50.00% | 1 | 38 | 73.05% |
| AFRM240607P00025000 | 2024-05-20 3:17PM EDT | 25.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 11 | 100 | 69.92% |
| AFRM240607P00026000 | 2024-05-20 2:55PM EDT | 26.00 | 0.08 | 0.05 | 0.12 | -0.03 | -27.27% | 6 | 209 | 63.28% |
| AFRM240607P00027000 | 2024-05-17 3:22PM EDT | 27.00 | 0.16 | 0.10 | 0.14 | -0.01 | -5.88% | 5 | 346 | 59.18% |
| AFRM240607P00028000 | 2024-05-20 11:34AM EDT | 28.00 | 0.21 | 0.19 | 0.28 | +0.01 | +5.00% | 5 | 67 | 60.35% |
| AFRM240607P00029000 | 2024-05-20 1:35PM EDT | 29.00 | 0.36 | 0.33 | 0.39 | -0.07 | -16.28% | 34 | 76 | 58.50% |
| AFRM240607P00030000 | 2024-05-20 1:37PM EDT | 30.00 | 0.59 | 0.55 | 0.62 | -0.01 | -1.67% | 17 | 137 | 58.79% |
| AFRM240607P00031000 | 2024-05-20 11:51AM EDT | 31.00 | 0.88 | 0.82 | 0.91 | -0.17 | -16.19% | 33 | 59 | 58.01% |
| AFRM240607P00032000 | 2024-05-20 3:44PM EDT | 32.00 | 1.18 | 1.21 | 1.29 | -0.25 | -17.48% | 24 | 102 | 58.01% |
| AFRM240607P00033000 | 2024-05-20 10:36AM EDT | 33.00 | 1.79 | 1.68 | 1.81 | -0.21 | -10.50% | 11 | 61 | 58.59% |
| AFRM240607P00034000 | 2024-05-17 1:10PM EDT | 34.00 | 2.20 | 2.25 | 2.41 | 0.00 | - | 75 | 114 | 59.18% |
| AFRM240607P00035000 | 2024-05-16 1:23PM EDT | 35.00 | 4.37 | 2.93 | 3.05 | 0.00 | - | 2 | 52 | 59.47% |
| AFRM240607P00036000 | 2024-05-20 9:49AM EDT | 36.00 | 3.45 | 3.70 | 3.80 | -0.41 | -10.62% | 8 | 29 | 60.84% |
| AFRM240607P00037000 | 2024-05-16 10:45AM EDT | 37.00 | 5.75 | 4.50 | 4.70 | 0.00 | - | 4 | 5 | 63.67% |
| AFRM240607P00038000 | 2024-05-20 11:37AM EDT | 38.00 | 5.16 | 5.20 | 5.60 | -0.96 | -15.69% | 1 | 1 | 62.31% |
| AFRM240607P00039000 | 2024-05-13 3:14PM EDT | 39.00 | 7.29 | 6.20 | 6.50 | 0.00 | - | 1 | 1 | 66.70% |
| AFRM240607P00040000 | 2024-05-02 1:48PM EDT | 40.00 | 8.09 | 7.15 | 7.25 | 0.00 | - | - | 2 | 63.67% |
| AFRM240607P00041000 | 2024-05-08 10:05AM EDT | 41.00 | 8.50 | 8.00 | 8.40 | 0.00 | - | - | 25 | 69.34% |
| AFRM240607P00042000 | 2024-05-08 3:32PM EDT | 42.00 | 10.74 | 9.00 | 9.25 | 0.00 | - | - | 2 | 68.36% |
© 2024 Yahoo. All rights reserved.