Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240628C00021000 | 2024-05-17 12:50PM EDT | 21.00 | 12.15 | 7.85 | 8.15 | 0.00 | - | 4 | 4 | 87.89% |
| AFRM240628C00024000 | 2024-05-17 3:10PM EDT | 24.00 | 9.75 | 5.30 | 5.60 | 0.00 | - | 6 | 6 | 83.69% |
| AFRM240628C00025000 | 2024-05-28 10:18AM EDT | 25.00 | 5.50 | 4.45 | 4.75 | 0.00 | - | 100 | 101 | 78.32% |
| AFRM240628C00026000 | 2024-05-09 1:20PM EDT | 26.00 | 8.29 | 3.75 | 4.00 | 0.00 | - | 2 | 2 | 76.66% |
| AFRM240628C00027000 | 2024-05-31 12:12PM EDT | 27.00 | 3.20 | 3.10 | 3.20 | 0.00 | - | 120 | 125 | 72.75% |
| AFRM240628C00028000 | 2024-06-03 11:42AM EDT | 28.00 | 2.51 | 2.49 | 2.59 | -0.11 | -4.20% | 3 | 15 | 70.90% |
| AFRM240628C00029000 | 2024-06-03 10:03AM EDT | 29.00 | 2.21 | 1.99 | 2.10 | +0.10 | +4.74% | 3 | 119 | 70.41% |
| AFRM240628C00030000 | 2024-06-03 11:22AM EDT | 30.00 | 1.59 | 1.54 | 1.63 | -0.16 | -9.14% | 34 | 236 | 68.75% |
| AFRM240628C00031000 | 2024-06-03 11:13AM EDT | 31.00 | 1.26 | 1.23 | 1.31 | -0.12 | -8.70% | 5 | 78 | 69.63% |
| AFRM240628C00032000 | 2024-06-03 10:07AM EDT | 32.00 | 1.05 | 0.95 | 1.02 | -0.03 | -2.78% | 19 | 72 | 69.48% |
| AFRM240628C00033000 | 2024-06-03 10:29AM EDT | 33.00 | 0.77 | 0.73 | 0.79 | -0.06 | -7.23% | 9 | 96 | 69.53% |
| AFRM240628C00034000 | 2024-06-03 11:09AM EDT | 34.00 | 0.59 | 0.55 | 0.62 | -0.06 | -9.23% | 143 | 17 | 69.82% |
| AFRM240628C00035000 | 2024-06-03 10:54AM EDT | 35.00 | 0.46 | 0.43 | 0.50 | -0.06 | -11.54% | 9 | 37 | 71.00% |
| AFRM240628C00036000 | 2024-06-03 9:37AM EDT | 36.00 | 0.41 | 0.31 | 0.39 | -0.07 | -14.58% | 1 | 354 | 70.90% |
| AFRM240628C00037000 | 2024-06-03 9:59AM EDT | 37.00 | 0.31 | 0.24 | 0.33 | -0.12 | -27.91% | 3 | 30 | 72.46% |
| AFRM240628C00038000 | 2024-06-03 9:42AM EDT | 38.00 | 0.25 | 0.18 | 0.25 | -0.01 | -3.85% | 11 | 52 | 72.66% |
| AFRM240628C00039000 | 2024-05-31 1:26PM EDT | 39.00 | 0.21 | 0.13 | 0.20 | 0.00 | - | 21 | 57 | 73.05% |
| AFRM240628C00040000 | 2024-06-03 9:59AM EDT | 40.00 | 0.15 | 0.12 | 0.17 | -0.04 | -21.05% | 6 | 218 | 75.59% |
| AFRM240628C00041000 | 2024-06-03 10:57AM EDT | 41.00 | 0.13 | 0.07 | 0.14 | -0.06 | -31.58% | 2 | 22 | 75.00% |
| AFRM240628C00042000 | 2024-06-03 9:57AM EDT | 42.00 | 0.12 | 0.07 | 0.21 | +0.01 | +9.09% | 2 | 107 | 83.40% |
| AFRM240628C00043000 | 2024-05-23 3:53PM EDT | 43.00 | 0.19 | 0.04 | 0.19 | 0.00 | - | 2 | 5 | 84.18% |
| AFRM240628C00044000 | 2024-05-23 9:30AM EDT | 44.00 | 0.22 | 0.03 | 0.18 | 0.00 | - | 1 | 5 | 86.52% |
| AFRM240628C00045000 | 2024-05-29 1:04PM EDT | 45.00 | 0.06 | 0.02 | 0.17 | 0.00 | - | 62 | 54 | 88.67% |
| AFRM240628C00046000 | 2024-05-14 10:26AM EDT | 46.00 | 0.66 | 0.02 | 0.16 | 0.00 | - | - | 1 | 91.02% |
| AFRM240628C00048000 | 2024-05-29 1:05PM EDT | 48.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 60 | 40 | 95.90% |
| AFRM240628C00049000 | 2024-06-03 11:26AM EDT | 49.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 88 | 92.19% |
| AFRM240628C00050000 | 2024-05-24 12:24PM EDT | 50.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 60 | 32 | 101.17% |
| AFRM240628C00051000 | 2024-05-24 12:25PM EDT | 51.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 60 | 51 | 103.91% |
| AFRM240628C00052000 | 2024-05-22 1:46PM EDT | 52.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 9 | 104.69% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240628P00021000 | 2024-05-30 1:06PM EDT | 21.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 1 | 34 | 68.75% |
| AFRM240628P00022000 | 2024-05-31 10:46AM EDT | 22.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 3 | 10 | 68.95% |
| AFRM240628P00023000 | 2024-06-03 11:27AM EDT | 23.00 | 0.24 | 0.23 | 0.26 | -0.04 | -14.29% | 3 | 179 | 67.97% |
| AFRM240628P00024000 | 2024-06-03 10:23AM EDT | 24.00 | 0.35 | 0.36 | 0.39 | -0.06 | -14.63% | 8 | 167 | 66.60% |
| AFRM240628P00025000 | 2024-06-03 10:48AM EDT | 25.00 | 0.55 | 0.54 | 0.58 | 0.00 | - | 2 | 114 | 65.43% |
| AFRM240628P00026000 | 2024-06-03 10:38AM EDT | 26.00 | 0.75 | 0.79 | 0.83 | -0.11 | -12.79% | 10 | 44 | 64.45% |
| AFRM240628P00027000 | 2024-06-03 10:25AM EDT | 27.00 | 1.07 | 1.11 | 1.16 | -0.14 | -11.57% | 77 | 107 | 63.62% |
| AFRM240628P00028000 | 2024-06-03 10:34AM EDT | 28.00 | 1.48 | 1.40 | 1.57 | -0.14 | -8.64% | 8 | 86 | 60.94% |
| AFRM240628P00029000 | 2024-06-03 11:15AM EDT | 29.00 | 2.06 | 1.97 | 2.04 | +0.07 | +3.52% | 5 | 315 | 61.28% |
| AFRM240628P00030000 | 2024-05-30 3:55PM EDT | 30.00 | 2.38 | 2.58 | 2.64 | -0.05 | -2.06% | 1 | 76 | 61.67% |
| AFRM240628P00031000 | 2024-06-03 11:11AM EDT | 31.00 | 3.20 | 3.15 | 3.30 | -0.10 | -3.03% | 12 | 47 | 59.77% |
| AFRM240628P00032000 | 2024-05-31 3:30PM EDT | 32.00 | 4.05 | 3.90 | 4.05 | 0.00 | - | 11 | 38 | 60.06% |
| AFRM240628P00033000 | 2024-06-03 9:30AM EDT | 33.00 | 3.98 | 4.70 | 4.80 | -0.36 | -8.29% | 2 | 65 | 58.98% |
| AFRM240628P00034000 | 2024-05-31 3:02PM EDT | 34.00 | 5.50 | 5.05 | 5.65 | 0.00 | - | 2 | 8 | 61.43% |
| AFRM240628P00035000 | 2024-06-03 9:30AM EDT | 35.00 | 6.13 | 6.40 | 7.00 | +0.39 | +6.79% | 6 | 16 | 70.70% |
| AFRM240628P00036000 | 2024-05-31 11:12AM EDT | 36.00 | 7.01 | 6.40 | 7.50 | 0.00 | - | 10 | 11 | 65.23% |
| AFRM240628P00037000 | 2024-05-30 11:31AM EDT | 37.00 | 7.85 | 8.15 | 8.55 | 0.00 | - | 3 | 13 | 58.01% |
| AFRM240628P00038000 | 2024-05-14 10:37AM EDT | 38.00 | 5.85 | 8.85 | 9.40 | 0.00 | - | - | 1 | 67.77% |
| AFRM240628P00039000 | 2024-05-21 3:36PM EDT | 39.00 | 7.30 | 9.95 | 10.45 | 0.00 | - | - | 13 | 77.15% |
| AFRM240628P00040000 | 2024-05-21 10:46AM EDT | 40.00 | 8.13 | 11.05 | 11.40 | 0.00 | - | - | 2 | 77.15% |
| AFRM240628P00043000 | 2024-05-15 10:45AM EDT | 43.00 | 10.78 | 13.30 | 14.30 | 0.00 | - | - | 0 | 75.39% |
© 2024 Yahoo. All rights reserved.