Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240621C00002500 | 2024-06-18 3:06PM EDT | 2.50 | 28.07 | 27.30 | 30.10 | -3.26 | -10.41% | 1 | 16 | 2,251.56% |
| AFRM240621C00005000 | 2024-06-18 3:08PM EDT | 5.00 | 25.67 | 24.90 | 27.45 | -1.83 | -6.65% | 2 | 91 | 1,523.44% |
| AFRM240621C00007500 | 2024-05-08 11:08AM EDT | 7.50 | 24.45 | 22.15 | 23.80 | 0.00 | - | 3 | 157 | 1,237.50% |
| AFRM240621C00010000 | 2024-06-17 10:11AM EDT | 10.00 | 20.32 | 19.45 | 22.40 | 0.00 | - | 1 | 195 | 837.50% |
| AFRM240621C00012500 | 2024-06-14 1:08PM EDT | 12.50 | 18.70 | 17.25 | 19.90 | 0.00 | - | 3 | 1,098 | 742.97% |
| AFRM240621C00015000 | 2024-06-18 11:54AM EDT | 15.00 | 15.38 | 14.95 | 17.30 | +0.38 | +2.53% | 2 | 421 | 625.78% |
| AFRM240621C00017500 | 2024-06-18 10:22AM EDT | 17.50 | 12.65 | 12.70 | 14.25 | -0.79 | -5.88% | 12 | 1,578 | 472.66% |
| AFRM240621C00020000 | 2024-06-18 10:21AM EDT | 20.00 | 10.40 | 9.35 | 11.60 | -0.60 | -5.45% | 22 | 762 | 505.08% |
| AFRM240621C00022500 | 2024-06-17 10:03AM EDT | 22.50 | 7.95 | 7.60 | 8.95 | 0.00 | - | 9 | 1,441 | 250.39% |
| AFRM240621C00023000 | 2024-06-18 10:36AM EDT | 23.00 | 7.45 | 7.35 | 8.55 | -0.70 | -8.59% | 20 | 36 | 275.00% |
| AFRM240621C00024500 | 2024-06-17 10:10AM EDT | 24.50 | 5.92 | 5.75 | 7.00 | 0.00 | - | 8 | 5 | 215.23% |
| AFRM240621C00025000 | 2024-06-17 2:17PM EDT | 25.00 | 5.80 | 3.75 | 6.25 | 0.00 | - | 56 | 2,336 | 260.55% |
| AFRM240621C00026000 | 2024-06-18 12:20PM EDT | 26.00 | 4.30 | 3.50 | 5.70 | -0.91 | -17.47% | 2 | 35 | 112.50% |
| AFRM240621C00026500 | 2024-06-10 11:58AM EDT | 26.50 | 3.62 | 2.79 | 5.05 | 0.00 | - | 11 | 214 | 247.46% |
| AFRM240621C00027000 | 2024-06-18 12:20PM EDT | 27.00 | 3.37 | 2.88 | 4.90 | -5.73 | -62.97% | 2 | 144 | 145.70% |
| AFRM240621C00027500 | 2024-06-18 12:33PM EDT | 27.50 | 2.90 | 2.67 | 4.85 | -0.60 | -17.14% | 15 | 670 | 178.13% |
| AFRM240621C00028000 | 2024-06-18 12:09PM EDT | 28.00 | 2.45 | 2.42 | 2.74 | +0.20 | +8.89% | 2 | 41 | 64.06% |
| AFRM240621C00028500 | 2024-06-18 3:04PM EDT | 28.50 | 2.13 | 1.95 | 2.29 | -0.37 | -14.80% | 29 | 141 | 62.11% |
| AFRM240621C00029000 | 2024-06-18 3:53PM EDT | 29.00 | 1.70 | 1.61 | 1.76 | -0.64 | -27.35% | 102 | 489 | 60.74% |
| AFRM240621C00029500 | 2024-06-18 2:52PM EDT | 29.50 | 1.30 | 1.23 | 1.59 | -0.40 | -23.53% | 137 | 388 | 72.85% |
| AFRM240621C00030000 | 2024-06-18 3:59PM EDT | 30.00 | 0.93 | 0.90 | 0.97 | -0.42 | -31.11% | 1,031 | 1,533 | 58.01% |
| AFRM240621C00030500 | 2024-06-18 3:54PM EDT | 30.50 | 0.65 | 0.63 | 0.66 | -0.38 | -36.89% | 607 | 1,187 | 57.03% |
| AFRM240621C00031000 | 2024-06-18 3:59PM EDT | 31.00 | 0.45 | 0.43 | 0.46 | -0.33 | -42.31% | 962 | 1,748 | 58.79% |
| AFRM240621C00031500 | 2024-06-18 3:59PM EDT | 31.50 | 0.30 | 0.27 | 0.34 | -0.30 | -50.00% | 901 | 1,500 | 60.94% |
| AFRM240621C00032000 | 2024-06-18 3:59PM EDT | 32.00 | 0.20 | 0.20 | 0.23 | -0.26 | -56.52% | 2,064 | 2,766 | 64.06% |
| AFRM240621C00032500 | 2024-06-18 3:48PM EDT | 32.50 | 0.17 | 0.12 | 0.15 | -0.15 | -46.87% | 941 | 3,929 | 64.65% |
| AFRM240621C00033000 | 2024-06-18 3:54PM EDT | 33.00 | 0.08 | 0.08 | 0.10 | -0.17 | -68.00% | 1,458 | 2,680 | 66.80% |
| AFRM240621C00033500 | 2024-06-18 3:50PM EDT | 33.50 | 0.07 | 0.05 | 0.06 | -0.13 | -65.00% | 447 | 2,407 | 67.19% |
| AFRM240621C00034000 | 2024-06-18 3:51PM EDT | 34.00 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 1,878 | 1,700 | 72.66% |
| AFRM240621C00034500 | 2024-06-18 2:39PM EDT | 34.50 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 68 | 431 | 80.47% |
| AFRM240621C00035000 | 2024-06-18 3:58PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 831 | 4,417 | 78.91% |
| AFRM240621C00035500 | 2024-06-18 3:13PM EDT | 35.50 | 0.01 | 0.02 | 0.05 | -0.05 | -83.33% | 74 | 727 | 90.63% |
| AFRM240621C00036000 | 2024-06-18 3:58PM EDT | 36.00 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 49 | 1,586 | 92.19% |
| AFRM240621C00036500 | 2024-06-18 3:38PM EDT | 36.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 34 | 716 | 95.31% |
| AFRM240621C00037000 | 2024-06-18 3:03PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 39 | 1,566 | 96.88% |
| AFRM240621C00037500 | 2024-06-18 3:31PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 20 | 3,973 | 87.50% |
| AFRM240621C00038000 | 2024-06-18 3:47PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 64 | 1,600 | 112.50% |
| AFRM240621C00039000 | 2024-06-18 3:03PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 26 | 591 | 106.25% |
| AFRM240621C00040000 | 2024-06-18 3:40PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 178 | 6,908 | 112.50% |
| AFRM240621C00041000 | 2024-06-17 3:33PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 265 | 131.25% |
| AFRM240621C00042000 | 2024-06-17 3:42PM EDT | 42.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 430 | 279 | 154.69% |
| AFRM240621C00042500 | 2024-06-17 2:31PM EDT | 42.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 84 | 3,287 | 159.38% |
| AFRM240621C00043000 | 2024-06-17 3:38PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 232 | 150.00% |
| AFRM240621C00044000 | 2024-06-17 10:24AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 150.00% |
| AFRM240621C00045000 | 2024-06-18 10:41AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,689 | 156.25% |
| AFRM240621C00047500 | 2024-06-17 3:21PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,645 | 175.00% |
| AFRM240621C00050000 | 2024-06-18 2:49PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,363 | 193.75% |
| AFRM240621C00052500 | 2024-06-17 2:50PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 290 | 2,474 | 212.50% |
| AFRM240621C00055000 | 2024-06-17 3:12PM EDT | 55.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 154 | 1,332 | 300.00% |
| AFRM240621C00057500 | 2024-06-17 2:22PM EDT | 57.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 1,516 | 278.13% |
| AFRM240621C00060000 | 2024-06-17 2:22PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,392 | 256.25% |
| AFRM240621C00065000 | 2024-06-17 9:57AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,138 | 300.00% |
| AFRM240621C00070000 | 2024-06-14 10:54AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 811 | 325.00% |
| AFRM240621C00075000 | 2024-06-14 10:55AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,463 | 325.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240621P00002500 | 2024-04-05 1:06PM EDT | 2.50 | 0.02 | 0.00 | 1.02 | 0.00 | - | 2 | 650 | 2,065.63% |
| AFRM240621P00005000 | 2024-05-06 11:37AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 820 | 700.00% |
| AFRM240621P00007500 | 2024-06-03 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 413 | 750.00% |
| AFRM240621P00010000 | 2024-05-02 2:49PM EDT | 10.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 780 | 534.38% |
| AFRM240621P00012500 | 2024-06-07 3:59PM EDT | 12.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 675 | 518.75% |
| AFRM240621P00015000 | 2024-06-07 1:45PM EDT | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 7,573 | 378.13% |
| AFRM240621P00017500 | 2024-06-18 2:48PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 761 | 225.00% |
| AFRM240621P00020000 | 2024-06-17 9:44AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,212 | 190.63% |
| AFRM240621P00021000 | 2024-06-17 11:52AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 137 | 156.25% |
| AFRM240621P00022000 | 2024-06-17 2:32PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 137 | 150.00% |
| AFRM240621P00022500 | 2024-06-17 2:19PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,428 | 131.25% |
| AFRM240621P00023000 | 2024-06-17 2:40PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 163 | 590 | 131.25% |
| AFRM240621P00024000 | 2024-06-17 3:46PM EDT | 24.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 12 | 515 | 207.03% |
| AFRM240621P00024500 | 2024-06-11 12:25PM EDT | 24.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 10 | 96.88% |
| AFRM240621P00025000 | 2024-06-18 3:26PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 56 | 5,377 | 96.88% |
| AFRM240621P00025500 | 2024-06-18 9:57AM EDT | 25.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 50 | 89.06% |
| AFRM240621P00026000 | 2024-06-18 3:42PM EDT | 26.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 431 | 85.94% |
| AFRM240621P00026500 | 2024-06-17 3:57PM EDT | 26.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 946 | 79.69% |
| AFRM240621P00027000 | 2024-06-17 3:29PM EDT | 27.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 31 | 475 | 73.44% |
| AFRM240621P00027500 | 2024-06-18 3:04PM EDT | 27.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 32 | 3,232 | 68.75% |
| AFRM240621P00028000 | 2024-06-18 3:46PM EDT | 28.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 166 | 1,037 | 62.50% |
| AFRM240621P00028500 | 2024-06-18 2:37PM EDT | 28.50 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 30 | 1,101 | 59.38% |
| AFRM240621P00029000 | 2024-06-18 3:42PM EDT | 29.00 | 0.12 | 0.11 | 0.15 | -0.07 | -36.84% | 239 | 7,556 | 57.03% |
| AFRM240621P00029500 | 2024-06-18 3:53PM EDT | 29.50 | 0.23 | 0.20 | 0.31 | -0.08 | -25.81% | 216 | 1,034 | 59.18% |
| AFRM240621P00030000 | 2024-06-18 3:41PM EDT | 30.00 | 0.33 | 0.36 | 0.39 | -0.19 | -36.54% | 861 | 4,569 | 55.08% |
| AFRM240621P00030500 | 2024-06-18 3:38PM EDT | 30.50 | 0.55 | 0.57 | 0.62 | -0.12 | -17.91% | 229 | 435 | 55.27% |
| AFRM240621P00031000 | 2024-06-18 3:52PM EDT | 31.00 | 0.91 | 0.87 | 0.92 | -0.09 | -9.00% | 216 | 1,972 | 56.84% |
| AFRM240621P00031500 | 2024-06-18 3:21PM EDT | 31.50 | 1.25 | 1.20 | 1.73 | +0.09 | +7.76% | 78 | 508 | 80.08% |
| AFRM240621P00032000 | 2024-06-18 2:41PM EDT | 32.00 | 1.68 | 1.46 | 1.82 | +0.25 | +17.48% | 98 | 840 | 58.40% |
| AFRM240621P00032500 | 2024-06-18 12:40PM EDT | 32.50 | 2.45 | 1.99 | 2.18 | +0.33 | +15.57% | 5 | 4,138 | 61.33% |
| AFRM240621P00033000 | 2024-06-18 3:46PM EDT | 33.00 | 2.54 | 2.48 | 2.80 | -0.01 | -0.39% | 16 | 810 | 80.47% |
| AFRM240621P00033500 | 2024-06-18 3:29PM EDT | 33.50 | 2.98 | 2.94 | 3.10 | -0.02 | -0.67% | 21 | 355 | 66.02% |
| AFRM240621P00034000 | 2024-06-18 9:30AM EDT | 34.00 | 3.65 | 3.30 | 4.50 | +0.35 | +10.61% | 16 | 187 | 137.50% |
| AFRM240621P00034500 | 2024-06-18 3:12PM EDT | 34.50 | 4.02 | 3.50 | 4.30 | -0.13 | -3.13% | 4 | 288 | 134.77% |
| AFRM240621P00035000 | 2024-06-18 3:23PM EDT | 35.00 | 4.45 | 3.65 | 5.30 | +0.53 | +13.52% | 55 | 3,804 | 62.50% |
| AFRM240621P00035500 | 2024-06-18 10:45AM EDT | 35.50 | 5.10 | 3.85 | 5.35 | +0.50 | +10.87% | 4 | 870 | 161.72% |
| AFRM240621P00036000 | 2024-06-18 3:44PM EDT | 36.00 | 5.35 | 4.35 | 6.15 | -0.16 | -2.90% | 13 | 2,341 | 210.94% |
| AFRM240621P00036500 | 2024-06-17 1:58PM EDT | 36.50 | 5.62 | 4.10 | 7.05 | 0.00 | - | 1 | 449 | 267.19% |
| AFRM240621P00037000 | 2024-06-17 2:35PM EDT | 37.00 | 6.50 | 5.95 | 8.45 | 0.00 | - | 12 | 366 | 237.11% |
| AFRM240621P00037500 | 2024-06-18 12:43PM EDT | 37.50 | 7.27 | 6.20 | 7.65 | +0.13 | +1.82% | 10 | 933 | 240.23% |
| AFRM240621P00038000 | 2024-06-17 11:53AM EDT | 38.00 | 7.96 | 7.00 | 9.00 | 0.00 | - | 6 | 150 | 229.30% |
| AFRM240621P00039000 | 2024-06-14 9:53AM EDT | 39.00 | 7.05 | 7.45 | 9.30 | 0.00 | - | 3 | 31 | 286.72% |
| AFRM240621P00040000 | 2024-06-17 12:27PM EDT | 40.00 | 9.90 | 7.60 | 10.20 | 0.00 | - | 11 | 3,188 | 291.02% |
| AFRM240621P00041000 | 2024-06-12 2:08PM EDT | 41.00 | 5.05 | 10.00 | 11.30 | 0.00 | - | 2 | 0 | 210.94% |
| AFRM240621P00042500 | 2024-06-14 9:31AM EDT | 42.50 | 10.00 | 10.85 | 13.15 | 0.00 | - | 1 | 619 | 168.75% |
| AFRM240621P00044000 | 2024-06-17 9:32AM EDT | 44.00 | 13.75 | 13.05 | 14.95 | 0.00 | - | 1 | 0 | 321.09% |
| AFRM240621P00045000 | 2024-06-18 3:57PM EDT | 45.00 | 14.50 | 13.35 | 15.10 | +0.05 | +0.35% | 1 | 306 | 350.78% |
| AFRM240621P00047500 | 2024-05-30 2:41PM EDT | 47.50 | 18.05 | 15.75 | 18.40 | 0.00 | - | 190 | 0 | 260.16% |
| AFRM240621P00050000 | 2024-06-12 3:39PM EDT | 50.00 | 14.13 | 18.40 | 20.05 | 0.00 | - | 2 | 0 | 403.52% |
| AFRM240621P00052500 | 2024-06-17 3:29PM EDT | 52.50 | 21.40 | 21.70 | 23.15 | 0.00 | - | 1 | 0 | 406.25% |
| AFRM240621P00055000 | 2024-05-09 1:53PM EDT | 55.00 | 21.78 | 24.70 | 26.00 | 0.00 | - | 2 | 0 | 507.42% |
| AFRM240621P00057500 | 2024-06-07 10:07AM EDT | 57.50 | 27.47 | 26.40 | 27.65 | 0.00 | - | 2 | 0 | 314.06% |
| AFRM240621P00060000 | 2024-05-08 2:58PM EDT | 60.00 | 28.10 | 29.20 | 30.50 | 0.00 | - | 530 | 0 | 457.81% |
| AFRM240621P00065000 | 2024-03-04 10:48AM EDT | 65.00 | 28.25 | 30.45 | 32.70 | 0.00 | - | 1 | 24 | 0.00% |
| AFRM240621P00070000 | 2024-02-08 2:16PM EDT | 70.00 | 26.10 | 30.20 | 32.20 | 0.00 | - | 2 | 36 | 0.00% |
| AFRM240621P00075000 | 2024-04-26 1:33PM EDT | 75.00 | 41.52 | 44.20 | 46.60 | 0.00 | - | 2 | 0 | 682.03% |
© 2024 Yahoo. All rights reserved.