Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426C00022500 | 2024-04-18 9:50AM EDT | 22.50 | 8.38 | 8.30 | 10.10 | 0.00 | - | 3 | 3 | 230.47% |
| AFRM240426C00025000 | 2024-04-19 2:49PM EDT | 25.00 | 5.82 | 5.85 | 6.25 | -1.33 | -18.60% | 1 | 12 | 83.59% |
| AFRM240426C00026000 | 2024-04-19 9:36AM EDT | 26.00 | 5.15 | 4.85 | 5.20 | +0.25 | +5.10% | 1 | 36 | 60.16% |
| AFRM240426C00027000 | 2024-04-15 3:09PM EDT | 27.00 | 4.85 | 3.35 | 4.35 | +0.20 | +4.30% | 3 | 3 | 100.59% |
| AFRM240426C00028000 | 2024-04-19 11:01AM EDT | 28.00 | 3.80 | 3.20 | 3.35 | +0.05 | +1.33% | 9 | 3 | 75.20% |
| AFRM240426C00029000 | 2024-04-19 3:40PM EDT | 29.00 | 2.37 | 2.30 | 2.64 | -1.02 | -30.09% | 2 | 42 | 72.95% |
| AFRM240426C00030000 | 2024-04-19 3:47PM EDT | 30.00 | 1.74 | 1.78 | 1.82 | -0.21 | -10.77% | 105 | 68 | 73.05% |
| AFRM240426C00031000 | 2024-04-19 3:57PM EDT | 31.00 | 1.27 | 1.23 | 1.26 | -0.18 | -12.41% | 443 | 167 | 72.46% |
| AFRM240426C00032000 | 2024-04-19 3:59PM EDT | 32.00 | 0.82 | 0.81 | 0.85 | -0.20 | -19.61% | 1,887 | 229 | 72.66% |
| AFRM240426C00033000 | 2024-04-19 3:48PM EDT | 33.00 | 0.51 | 0.52 | 0.56 | -0.19 | -27.14% | 430 | 328 | 73.63% |
| AFRM240426C00034000 | 2024-04-19 3:53PM EDT | 34.00 | 0.32 | 0.31 | 0.35 | -0.13 | -28.89% | 244 | 703 | 73.63% |
| AFRM240426C00035000 | 2024-04-19 3:39PM EDT | 35.00 | 0.17 | 0.18 | 0.21 | -0.11 | -39.29% | 196 | 615 | 73.83% |
| AFRM240426C00036000 | 2024-04-19 3:04PM EDT | 36.00 | 0.09 | 0.10 | 0.13 | -0.07 | -43.75% | 56 | 257 | 74.61% |
| AFRM240426C00037000 | 2024-04-19 3:29PM EDT | 37.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 23 | 444 | 76.17% |
| AFRM240426C00038000 | 2024-04-19 3:30PM EDT | 38.00 | 0.05 | 0.03 | 0.11 | -0.08 | -61.54% | 67 | 249 | 85.16% |
| AFRM240426C00039000 | 2024-04-18 1:09PM EDT | 39.00 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 5 | 209 | 83.59% |
| AFRM240426C00040000 | 2024-04-19 3:26PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 11 | 369 | 83.59% |
| AFRM240426C00041000 | 2024-04-19 12:05PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 15 | 196 | 87.50% |
| AFRM240426C00042000 | 2024-04-19 2:23PM EDT | 42.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 41 | 192 | 99.61% |
| AFRM240426C00043000 | 2024-04-18 2:26PM EDT | 43.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 75 | 103.13% |
| AFRM240426C00044000 | 2024-04-17 2:30PM EDT | 44.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 14 | 150 | 169.14% |
| AFRM240426C00045000 | 2024-04-18 10:23AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 625 | 118.75% |
| AFRM240426C00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 160 | 183.79% |
| AFRM240426C00047000 | 2024-04-19 10:55AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 331 | 115.63% |
| AFRM240426C00048000 | 2024-04-10 2:08PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 87 | 217.19% |
| AFRM240426C00049000 | 2024-04-10 1:29PM EDT | 49.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 310 | 141.41% |
| AFRM240426C00050000 | 2024-04-12 10:14AM EDT | 50.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 74 | 158.59% |
| AFRM240426C00055000 | 2024-04-17 9:30AM EDT | 55.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 171.88% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426P00024000 | 2024-04-17 12:00PM EDT | 24.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 76 | 96.88% |
| AFRM240426P00025000 | 2024-04-19 12:46PM EDT | 25.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 60 | 777 | 82.03% |
| AFRM240426P00026000 | 2024-04-19 3:29PM EDT | 26.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 20 | 563 | 80.08% |
| AFRM240426P00027000 | 2024-04-19 3:59PM EDT | 27.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 118 | 317 | 75.39% |
| AFRM240426P00028000 | 2024-04-19 3:41PM EDT | 28.00 | 0.23 | 0.23 | 0.26 | -0.04 | -14.81% | 332 | 812 | 73.24% |
| AFRM240426P00029000 | 2024-04-19 3:32PM EDT | 29.00 | 0.45 | 0.43 | 0.46 | -0.01 | -2.17% | 376 | 1,022 | 71.88% |
| AFRM240426P00030000 | 2024-04-19 3:43PM EDT | 30.00 | 0.83 | 0.75 | 0.78 | +0.10 | +13.70% | 539 | 892 | 71.48% |
| AFRM240426P00031000 | 2024-04-19 3:57PM EDT | 31.00 | 1.21 | 1.19 | 1.23 | +0.01 | +0.83% | 499 | 386 | 71.00% |
| AFRM240426P00032000 | 2024-04-19 3:48PM EDT | 32.00 | 1.86 | 1.76 | 1.81 | -0.03 | -1.59% | 267 | 921 | 70.51% |
| AFRM240426P00033000 | 2024-04-19 3:39PM EDT | 33.00 | 2.61 | 2.34 | 2.72 | +0.22 | +9.21% | 118 | 240 | 73.63% |
| AFRM240426P00034000 | 2024-04-19 2:57PM EDT | 34.00 | 3.50 | 3.20 | 3.45 | +0.23 | +7.03% | 60 | 246 | 74.02% |
| AFRM240426P00035000 | 2024-04-19 3:55PM EDT | 35.00 | 4.31 | 4.10 | 4.25 | +0.22 | +5.38% | 11 | 188 | 72.66% |
| AFRM240426P00036000 | 2024-04-19 10:26AM EDT | 36.00 | 4.70 | 4.65 | 6.00 | +0.56 | +13.53% | 10 | 116 | 100.39% |
| AFRM240426P00037000 | 2024-04-19 12:13PM EDT | 37.00 | 6.10 | 5.45 | 7.10 | +1.19 | +24.24% | 9 | 60 | 106.84% |
| AFRM240426P00038000 | 2024-04-19 12:30PM EDT | 38.00 | 7.29 | 6.80 | 7.25 | +0.27 | +3.85% | 1 | 84 | 75.39% |
| AFRM240426P00039000 | 2024-04-19 12:13PM EDT | 39.00 | 8.05 | 7.40 | 8.20 | +0.40 | +5.23% | 49 | 63 | 118.36% |
| AFRM240426P00040000 | 2024-04-16 11:53AM EDT | 40.00 | 9.45 | 7.85 | 10.10 | +0.15 | +1.61% | 1 | 34 | 213.09% |
| AFRM240426P00041000 | 2024-04-16 2:47PM EDT | 41.00 | 10.20 | 9.70 | 10.15 | 0.00 | - | 2 | 0 | 128.91% |
| AFRM240426P00042000 | 2024-04-16 9:55AM EDT | 42.00 | 11.85 | 10.70 | 11.25 | 0.00 | - | 1 | 0 | 152.93% |
| AFRM240426P00043000 | 2024-04-16 1:57PM EDT | 43.00 | 12.46 | 11.75 | 12.15 | 0.00 | - | 6 | 0 | 145.31% |
| AFRM240426P00044000 | 2024-04-11 12:34PM EDT | 44.00 | 10.83 | 12.75 | 13.85 | 0.00 | - | 1 | 0 | 176.95% |
| AFRM240426P00045000 | 2024-04-16 1:38PM EDT | 45.00 | 14.40 | 13.85 | 14.10 | 0.00 | - | 73 | 0 | 149.22% |
| AFRM240426P00046000 | 2024-04-16 1:40PM EDT | 46.00 | 15.25 | 14.80 | 16.25 | 0.00 | - | 6 | 0 | 221.09% |
| AFRM240426P00047000 | 2024-04-16 1:40PM EDT | 47.00 | 16.25 | 15.80 | 16.10 | 0.00 | - | 14 | 0 | 162.89% |
| AFRM240426P00050000 | 2024-04-18 2:10PM EDT | 50.00 | 18.45 | 18.70 | 19.25 | 0.00 | - | 9 | 1 | 213.67% |
© 2024 Yahoo. All rights reserved.