Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517C00002500 | 2024-01-24 3:00PM EDT | 2.50 | 38.00 | 34.15 | 34.80 | 0.00 | - | 1 | 7 | 0.00% |
| AFRM240517C00005000 | 2023-11-28 12:58PM EDT | 5.00 | 26.55 | 45.95 | 46.90 | 0.00 | - | - | 1 | 0.00% |
| AFRM240517C00007500 | 2023-11-17 11:10AM EDT | 7.50 | 17.70 | 34.30 | 38.60 | 0.00 | - | 10 | 77 | 0.00% |
| AFRM240517C00010000 | 2024-04-26 2:28PM EDT | 10.00 | 23.15 | 21.50 | 22.65 | 0.00 | - | 2 | 145 | 353.91% |
| AFRM240517C00012500 | 2024-04-18 9:54AM EDT | 12.50 | 18.30 | 19.90 | 21.50 | 0.00 | - | 44 | 146 | 368.55% |
| AFRM240517C00015000 | 2024-04-19 1:08PM EDT | 15.00 | 16.55 | 17.40 | 17.75 | 0.00 | - | 29 | 344 | 230.47% |
| AFRM240517C00017500 | 2024-04-19 10:31AM EDT | 17.50 | 14.25 | 14.95 | 15.20 | 0.00 | - | 4 | 489 | 190.04% |
| AFRM240517C00020000 | 2024-04-30 9:56AM EDT | 20.00 | 12.78 | 12.40 | 12.80 | -0.82 | -6.03% | 3 | 709 | 157.81% |
| AFRM240517C00022000 | 2024-04-23 10:26AM EDT | 22.00 | 11.30 | 10.15 | 10.90 | 0.00 | - | - | 3 | 124.22% |
| AFRM240517C00022500 | 2024-04-19 2:02PM EDT | 22.50 | 9.08 | 10.20 | 10.45 | 0.00 | - | 2 | 1,561 | 145.51% |
| AFRM240517C00024000 | 2024-04-25 9:55AM EDT | 24.00 | 7.45 | 8.90 | 9.15 | 0.00 | - | - | 6 | 139.26% |
| AFRM240517C00025000 | 2024-04-29 3:46PM EDT | 25.00 | 8.95 | 7.90 | 8.25 | 0.00 | - | 1 | 869 | 128.81% |
| AFRM240517C00026500 | 2024-04-29 9:36AM EDT | 26.50 | 7.95 | 7.00 | 7.25 | 0.00 | - | 3 | 49 | 136.62% |
| AFRM240517C00027000 | 2024-04-29 9:36AM EDT | 27.00 | 7.55 | 6.50 | 6.70 | 0.00 | - | 1 | 5 | 127.93% |
| AFRM240517C00027500 | 2024-04-30 10:51AM EDT | 27.50 | 6.55 | 6.10 | 6.35 | +1.55 | +31.00% | 1 | 288 | 126.27% |
| AFRM240517C00028000 | 2024-04-26 3:54PM EDT | 28.00 | 6.70 | 5.90 | 6.05 | 0.00 | - | 2 | 2 | 129.59% |
| AFRM240517C00028500 | 2024-04-30 11:02AM EDT | 28.50 | 5.90 | 5.50 | 5.65 | +1.10 | +22.92% | 1 | 8 | 125.93% |
| AFRM240517C00029000 | 2024-04-29 3:02PM EDT | 29.00 | 5.80 | 5.25 | 5.40 | 0.00 | - | 2 | 6 | 128.08% |
| AFRM240517C00029500 | 2024-04-25 12:31PM EDT | 29.50 | 4.20 | 4.85 | 5.05 | 0.00 | - | - | 7 | 124.76% |
| AFRM240517C00030000 | 2024-04-30 11:14AM EDT | 30.00 | 4.70 | 4.65 | 4.80 | -0.45 | -8.74% | 6 | 1,970 | 126.86% |
| AFRM240517C00030500 | 2024-04-25 3:13PM EDT | 30.50 | 4.10 | 4.30 | 4.45 | 0.00 | - | - | 46 | 123.78% |
| AFRM240517C00031000 | 2024-04-29 2:34PM EDT | 31.00 | 4.60 | 4.05 | 4.20 | 0.00 | - | 1,002 | 1,038 | 124.02% |
| AFRM240517C00031500 | 2024-04-29 3:05PM EDT | 31.50 | 4.36 | 3.80 | 3.95 | 0.00 | - | 2 | 116 | 123.88% |
| AFRM240517C00032000 | 2024-04-30 11:11AM EDT | 32.00 | 3.70 | 3.55 | 3.65 | -0.20 | -5.13% | 3 | 131 | 122.41% |
| AFRM240517C00032500 | 2024-04-30 11:14AM EDT | 32.50 | 3.40 | 3.35 | 3.40 | -0.50 | -12.82% | 45 | 3,098 | 122.36% |
| AFRM240517C00033000 | 2024-04-29 3:56PM EDT | 33.00 | 3.70 | 3.15 | 3.20 | 0.00 | - | 43 | 330 | 122.75% |
| AFRM240517C00033500 | 2024-04-30 11:11AM EDT | 33.50 | 2.99 | 2.94 | 2.98 | -0.36 | -10.75% | 13 | 169 | 122.27% |
| AFRM240517C00034000 | 2024-04-30 11:11AM EDT | 34.00 | 2.79 | 2.65 | 2.72 | -0.46 | -14.15% | 30 | 242 | 119.34% |
| AFRM240517C00034500 | 2024-04-29 1:58PM EDT | 34.50 | 2.72 | 2.51 | 2.59 | -0.38 | -12.26% | 1 | 135 | 120.90% |
| AFRM240517C00035000 | 2024-04-30 11:31AM EDT | 35.00 | 2.35 | 2.33 | 2.42 | -0.43 | -15.47% | 109 | 3,528 | 120.70% |
| AFRM240517C00035500 | 2024-04-29 12:07PM EDT | 35.50 | 2.73 | 2.20 | 2.28 | 0.00 | - | 330 | 263 | 121.63% |
| AFRM240517C00036000 | 2024-04-30 11:07AM EDT | 36.00 | 2.24 | 2.04 | 2.11 | -0.21 | -8.57% | 8 | 105 | 121.09% |
| AFRM240517C00036500 | 2024-04-29 12:51PM EDT | 36.50 | 2.30 | 1.90 | 1.94 | 0.00 | - | 23 | 884 | 120.65% |
| AFRM240517C00037000 | 2024-04-29 12:54PM EDT | 37.00 | 2.21 | 1.76 | 1.84 | 0.00 | - | 6 | 182 | 121.19% |
| AFRM240517C00037500 | 2024-04-30 10:46AM EDT | 37.50 | 1.84 | 1.64 | 1.71 | -0.18 | -8.91% | 27 | 2,569 | 121.19% |
| AFRM240517C00038000 | 2024-04-30 11:11AM EDT | 38.00 | 1.58 | 1.51 | 1.57 | -0.27 | -14.59% | 86 | 338 | 120.51% |
| AFRM240517C00039000 | 2024-04-30 10:46AM EDT | 39.00 | 1.49 | 1.33 | 1.37 | -0.11 | -6.88% | 162 | 13 | 121.48% |
| AFRM240517C00040000 | 2024-04-30 11:30AM EDT | 40.00 | 1.15 | 1.15 | 1.18 | -0.30 | -20.13% | 38 | 4,524 | 121.58% |
| AFRM240517C00041000 | 2024-04-30 10:44AM EDT | 41.00 | 1.05 | 0.97 | 1.02 | -0.15 | -12.50% | 1 | 313 | 121.29% |
| AFRM240517C00042500 | 2024-04-30 11:22AM EDT | 42.50 | 0.81 | 0.77 | 0.81 | -0.14 | -14.74% | 30 | 1,655 | 121.39% |
| AFRM240517C00045000 | 2024-04-30 11:23AM EDT | 45.00 | 0.56 | 0.52 | 0.57 | -0.12 | -17.65% | 22 | 1,701 | 122.27% |
| AFRM240517C00047500 | 2024-04-29 2:30PM EDT | 47.50 | 0.47 | 0.37 | 0.40 | 0.00 | - | 21 | 2,688 | 123.83% |
| AFRM240517C00050000 | 2024-04-30 10:43AM EDT | 50.00 | 0.31 | 0.25 | 0.30 | -0.02 | -6.06% | 1 | 2,703 | 125.59% |
| AFRM240517C00052500 | 2024-04-30 11:11AM EDT | 52.50 | 0.20 | 0.19 | 0.22 | -0.05 | -20.00% | 12 | 889 | 127.93% |
| AFRM240517C00055000 | 2024-04-25 10:42AM EDT | 55.00 | 0.14 | 0.14 | 0.18 | +0.02 | +20.00% | 5 | 1,168 | 131.25% |
| AFRM240517C00057500 | 2024-04-29 2:10PM EDT | 57.50 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 722 | 133.98% |
| AFRM240517C00060000 | 2024-04-26 11:53AM EDT | 60.00 | 0.11 | 0.07 | 0.13 | 0.00 | - | 27 | 1,259 | 136.72% |
| AFRM240517C00065000 | 2024-04-29 11:26AM EDT | 65.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 75 | 1,585 | 140.63% |
| AFRM240517C00070000 | 2024-04-29 12:35PM EDT | 70.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 172 | 3,470 | 118.75% |
| AFRM240517C00075000 | 2024-04-30 11:29AM EDT | 75.00 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 90 | 2,554 | 150.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517P00002500 | 2023-10-17 3:47PM EDT | 2.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 90 | 468.75% |
| AFRM240517P00005000 | 2023-11-10 10:38AM EDT | 5.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 53 | 110 | 387.50% |
| AFRM240517P00007500 | 2024-03-05 4:42PM EDT | 7.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 120 | 104 | 489.45% |
| AFRM240517P00010000 | 2024-04-19 10:54AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 62 | 263 | 221.88% |
| AFRM240517P00012500 | 2024-04-18 12:15PM EDT | 12.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 112 | 196 | 230.47% |
| AFRM240517P00015000 | 2024-04-30 11:20AM EDT | 15.00 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 11 | 1,024 | 165.63% |
| AFRM240517P00017500 | 2024-04-26 11:54AM EDT | 17.50 | 0.06 | 0.04 | 0.12 | 0.00 | - | 184 | 875 | 143.75% |
| AFRM240517P00020000 | 2024-04-30 10:50AM EDT | 20.00 | 0.11 | 0.12 | 0.19 | +0.01 | +10.00% | 1 | 1,741 | 131.25% |
| AFRM240517P00022000 | 2024-04-26 12:59PM EDT | 22.00 | 0.22 | 0.25 | 0.28 | 0.00 | - | 81 | 80 | 123.05% |
| AFRM240517P00022500 | 2024-04-29 1:30PM EDT | 22.50 | 0.25 | 0.30 | 0.33 | 0.00 | - | 1 | 3,142 | 122.46% |
| AFRM240517P00023000 | 2024-04-30 10:22AM EDT | 23.00 | 0.31 | 0.35 | 0.38 | -0.02 | -6.06% | 341 | 205 | 121.29% |
| AFRM240517P00024000 | 2024-04-30 11:31AM EDT | 24.00 | 0.48 | 0.48 | 0.51 | +0.04 | +9.09% | 1 | 819 | 119.82% |
| AFRM240517P00025000 | 2024-04-30 11:11AM EDT | 25.00 | 0.64 | 0.64 | 0.67 | 0.00 | - | 6 | 3,156 | 118.26% |
| AFRM240517P00026000 | 2024-04-30 9:38AM EDT | 26.00 | 0.77 | 0.83 | 0.88 | +0.06 | +8.45% | 2 | 483 | 116.99% |
| AFRM240517P00026500 | 2024-04-29 9:53AM EDT | 26.50 | 0.92 | 0.95 | 0.99 | 0.00 | - | 40 | 287 | 116.41% |
| AFRM240517P00027000 | 2024-04-30 11:11AM EDT | 27.00 | 1.08 | 1.08 | 1.13 | +0.12 | +12.50% | 192 | 429 | 116.21% |
| AFRM240517P00027500 | 2024-04-30 11:11AM EDT | 27.50 | 1.22 | 1.21 | 1.25 | +0.17 | +16.19% | 31 | 3,868 | 115.04% |
| AFRM240517P00028000 | 2024-04-30 11:11AM EDT | 28.00 | 1.37 | 1.37 | 1.41 | +0.04 | +3.01% | 208 | 31 | 115.04% |
| AFRM240517P00028500 | 2024-04-30 11:11AM EDT | 28.50 | 1.55 | 1.54 | 1.62 | +0.17 | +12.32% | 315 | 156 | 115.72% |
| AFRM240517P00029000 | 2024-04-30 11:11AM EDT | 29.00 | 1.72 | 1.71 | 1.75 | +0.27 | +18.62% | 280 | 35 | 114.16% |
| AFRM240517P00029500 | 2024-04-30 11:12AM EDT | 29.50 | 1.96 | 1.88 | 1.95 | +0.30 | +18.07% | 597 | 179 | 113.62% |
| AFRM240517P00030000 | 2024-04-30 10:44AM EDT | 30.00 | 2.05 | 2.09 | 2.15 | +0.13 | +6.77% | 25 | 7,933 | 113.38% |
| AFRM240517P00030500 | 2024-04-30 10:44AM EDT | 30.50 | 2.26 | 2.30 | 2.36 | +0.19 | +9.18% | 8 | 60 | 112.84% |
| AFRM240517P00031000 | 2024-04-30 10:38AM EDT | 31.00 | 2.47 | 2.53 | 2.64 | +0.17 | +7.39% | 10 | 1,015 | 113.48% |
| AFRM240517P00031500 | 2024-04-29 3:55PM EDT | 31.50 | 2.50 | 2.77 | 2.84 | 0.00 | - | 69 | 70 | 112.40% |
| AFRM240517P00032000 | 2024-04-30 9:30AM EDT | 32.00 | 3.35 | 3.05 | 3.10 | +0.46 | +15.92% | 2 | 134 | 112.70% |
| AFRM240517P00032500 | 2024-04-30 10:36AM EDT | 32.50 | 3.18 | 3.30 | 3.35 | +0.18 | +6.00% | 6 | 3,601 | 111.82% |
| AFRM240517P00033000 | 2024-04-30 11:00AM EDT | 33.00 | 3.45 | 3.55 | 3.65 | +0.05 | +1.47% | 340 | 291 | 111.38% |
| AFRM240517P00033500 | 2024-04-30 9:51AM EDT | 33.50 | 3.85 | 3.85 | 3.90 | +0.10 | +2.67% | 13 | 326 | 110.55% |
| AFRM240517P00034000 | 2024-04-29 3:03PM EDT | 34.00 | 4.05 | 4.15 | 4.25 | 0.00 | - | 25 | 32 | 111.04% |
| AFRM240517P00034500 | 2024-04-29 3:11PM EDT | 34.50 | 4.25 | 4.45 | 4.55 | 0.00 | - | 100 | 198 | 110.30% |
| AFRM240517P00035000 | 2024-04-30 10:46AM EDT | 35.00 | 4.65 | 4.80 | 4.85 | +0.25 | +5.68% | 7 | 2,689 | 110.06% |
| AFRM240517P00036000 | 2024-04-26 9:54AM EDT | 36.00 | 5.50 | 5.50 | 5.60 | 0.00 | - | 2 | 3 | 111.08% |
| AFRM240517P00037000 | 2024-04-23 10:22AM EDT | 37.00 | 6.15 | 6.15 | 6.35 | 0.00 | - | - | 1 | 109.77% |
| AFRM240517P00037500 | 2024-04-30 11:29AM EDT | 37.50 | 6.60 | 6.60 | 6.75 | +0.43 | +6.97% | 1 | 2,329 | 111.52% |
| AFRM240517P00038000 | 2024-04-26 11:28AM EDT | 38.00 | 6.70 | 6.90 | 7.10 | 0.00 | - | 2 | 6 | 108.94% |
| AFRM240517P00040000 | 2024-04-30 10:33AM EDT | 40.00 | 8.33 | 8.50 | 8.70 | +0.28 | +3.48% | 1 | 1,887 | 107.32% |
| AFRM240517P00042500 | 2024-04-29 12:51PM EDT | 42.50 | 9.95 | 10.65 | 10.85 | 0.00 | - | 1 | 2,234 | 105.08% |
| AFRM240517P00045000 | 2024-04-29 10:13AM EDT | 45.00 | 12.15 | 12.90 | 13.20 | 0.00 | - | 2 | 1,725 | 104.69% |
| AFRM240517P00047500 | 2024-04-30 10:24AM EDT | 47.50 | 15.25 | 15.25 | 15.60 | +0.53 | +3.60% | 7 | 1,488 | 104.10% |
| AFRM240517P00050000 | 2024-04-26 10:20AM EDT | 50.00 | 16.85 | 17.65 | 18.25 | 0.00 | - | 1 | 1,259 | 117.58% |
| AFRM240517P00052500 | 2024-04-04 11:29AM EDT | 52.50 | 19.34 | 20.00 | 20.30 | 0.00 | - | 2 | 494 | 101.56% |
| AFRM240517P00055000 | 2024-02-13 4:05PM EDT | 55.00 | 17.95 | 21.95 | 22.50 | 0.00 | - | 10 | 246 | 0.00% |
| AFRM240517P00057500 | 2024-03-13 10:15AM EDT | 57.50 | 19.40 | 24.35 | 24.85 | 0.00 | - | 1 | 162 | 0.00% |
| AFRM240517P00060000 | 2024-04-10 12:48PM EDT | 60.00 | 26.60 | 27.35 | 27.70 | 0.00 | - | 26 | 22 | 0.00% |
| AFRM240517P00065000 | 2024-03-04 10:49AM EDT | 65.00 | 27.80 | 31.05 | 31.75 | 0.00 | - | 14 | 102 | 0.00% |
| AFRM240517P00070000 | 2024-03-18 3:14PM EDT | 70.00 | 35.67 | 38.50 | 40.10 | 0.00 | - | 1 | 0 | 284.96% |
| AFRM240517P00075000 | 2024-03-18 3:14PM EDT | 75.00 | 40.57 | 43.85 | 45.30 | 0.00 | - | 1 | 0 | 314.84% |
© 2024 Yahoo. All rights reserved.