UK markets open in 6 hours 15 minutes
NIKKEI 225
32,851.95 -379.32 (-1.14%) HANG SENG
16,573.79 -72.26 (-0.43%) CRUDE OIL
73.28 +0.24 (+0.33%) GOLD FUTURES
2,055.20 +13.00 (+0.64%) DOW
36,204.44 -41.06 (-0.11%) Bitcoin GBP
33,039.48 +798.93 (+2.48%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517C00002500 | 2023-11-30 3:03PM EST | 2.50 | 32.00 | 35.75 | 36.35 | 0.00 | - | 1 | 8 | 252.73% |
| AFRM240517C00005000 | 2023-11-28 11:58AM EST | 5.00 | 26.55 | 33.35 | 33.90 | 0.00 | - | - | 1 | 140.63% |
| AFRM240517C00007500 | 2023-11-17 10:10AM EST | 7.50 | 17.70 | 30.85 | 31.50 | 0.00 | - | 10 | 77 | 122.46% |
| AFRM240517C00010000 | 2023-11-17 1:08PM EST | 10.00 | 15.35 | 28.60 | 29.25 | 0.00 | - | 3 | 88 | 125.78% |
| AFRM240517C00012500 | 2023-11-24 10:45AM EST | 12.50 | 14.65 | 26.20 | 26.90 | 0.00 | - | 3 | 142 | 113.38% |
| AFRM240517C00015000 | 2023-12-01 11:15AM EST | 15.00 | 21.92 | 24.10 | 24.70 | 0.00 | - | 3 | 333 | 111.04% |
| AFRM240517C00017500 | 2023-11-29 10:23AM EST | 17.50 | 17.65 | 21.90 | 22.45 | 0.00 | - | 3 | 487 | 103.61% |
| AFRM240517C00020000 | 2023-12-04 3:40PM EST | 20.00 | 20.40 | 19.90 | 20.55 | +5.65 | +38.31% | 1,739 | 536 | 102.15% |
| AFRM240517C00022500 | 2023-12-04 10:56AM EST | 22.50 | 18.50 | 18.20 | 18.50 | +1.05 | +6.02% | 7 | 1,475 | 99.85% |
| AFRM240517C00025000 | 2023-12-01 2:07PM EST | 25.00 | 15.45 | 16.20 | 16.70 | 0.00 | - | 8 | 912 | 95.53% |
| AFRM240517C00027500 | 2023-12-04 10:05AM EST | 27.50 | 14.98 | 14.60 | 15.00 | +1.76 | +13.31% | 4 | 222 | 93.77% |
| AFRM240517C00030000 | 2023-12-04 10:06AM EST | 30.00 | 13.04 | 13.25 | 13.55 | +0.34 | +2.68% | 12 | 876 | 93.77% |
| AFRM240517C00032500 | 2023-12-01 1:15PM EST | 32.50 | 10.60 | 11.85 | 12.00 | 0.00 | - | 1 | 524 | 91.41% |
| AFRM240517C00035000 | 2023-12-04 1:29PM EST | 35.00 | 10.79 | 10.55 | 10.70 | +0.79 | +7.90% | 23 | 1,022 | 89.89% |
| AFRM240517C00037500 | 2023-12-04 11:48AM EST | 37.50 | 9.64 | 9.45 | 9.55 | +0.64 | +7.11% | 27 | 1,444 | 89.16% |
| AFRM240517C00040000 | 2023-12-04 12:38PM EST | 40.00 | 8.72 | 8.40 | 8.55 | +0.82 | +10.38% | 18 | 250 | 88.38% |
| AFRM240517C00042500 | 2023-12-04 12:38PM EST | 42.50 | 7.82 | 7.50 | 7.65 | +0.67 | +9.37% | 3 | 109 | 87.92% |
| AFRM240517C00045000 | 2023-12-01 3:16PM EST | 45.00 | 7.05 | 6.70 | 6.85 | +0.60 | +9.30% | 8 | 155 | 87.57% |
| AFRM240517C00047500 | 2023-12-04 10:00AM EST | 47.50 | 6.20 | 6.00 | 6.15 | +0.71 | +12.93% | 46 | 3 | 87.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517P00002500 | 2023-10-17 2:47PM EST | 2.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 90 | 164.06% |
| AFRM240517P00005000 | 2023-11-10 9:38AM EST | 5.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 53 | 110 | 135.16% |
| AFRM240517P00007500 | 2023-12-04 3:23PM EST | 7.50 | 0.06 | 0.03 | 0.09 | -0.01 | -14.29% | 22 | 246 | 110.94% |
| AFRM240517P00010000 | 2023-12-04 11:45AM EST | 10.00 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 4 | 190 | 108.98% |
| AFRM240517P00012500 | 2023-12-04 3:23PM EST | 12.50 | 0.32 | 0.30 | 0.33 | -0.02 | -5.88% | 38 | 190 | 102.83% |
| AFRM240517P00015000 | 2023-12-01 1:13PM EST | 15.00 | 0.55 | 0.52 | 0.55 | -0.06 | -9.84% | 3 | 567 | 98.73% |
| AFRM240517P00017500 | 2023-12-04 2:50PM EST | 17.50 | 0.87 | 0.83 | 0.87 | -0.08 | -8.42% | 13 | 496 | 95.56% |
| AFRM240517P00020000 | 2023-12-04 3:20PM EST | 20.00 | 1.27 | 1.23 | 1.28 | -0.12 | -8.63% | 4 | 1,142 | 92.53% |
| AFRM240517P00022500 | 2023-12-04 1:52PM EST | 22.50 | 1.78 | 1.75 | 1.81 | -0.18 | -9.18% | 1 | 1,435 | 90.16% |
| AFRM240517P00025000 | 2023-12-04 12:28PM EST | 25.00 | 2.43 | 2.39 | 2.48 | -0.14 | -5.45% | 7 | 1,347 | 88.21% |
| AFRM240517P00027500 | 2023-12-04 12:28PM EST | 27.50 | 3.19 | 3.15 | 3.25 | -0.25 | -7.27% | 3 | 700 | 86.23% |
| AFRM240517P00030000 | 2023-12-04 10:03AM EST | 30.00 | 4.13 | 4.05 | 4.20 | -0.17 | -3.95% | 62 | 1,184 | 84.84% |
| AFRM240517P00032500 | 2023-12-04 1:10PM EST | 32.50 | 5.20 | 5.10 | 5.25 | -0.15 | -2.80% | 2 | 77 | 83.50% |
| AFRM240517P00035000 | 2023-12-04 3:31PM EST | 35.00 | 6.35 | 6.30 | 6.40 | -0.25 | -3.79% | 47 | 471 | 82.25% |
| AFRM240517P00037500 | 2023-12-04 12:59PM EST | 37.50 | 7.65 | 7.60 | 7.75 | -1.00 | -11.56% | 18 | 227 | 81.35% |
| AFRM240517P00040000 | 2023-12-04 3:07PM EST | 40.00 | 9.15 | 9.05 | 9.20 | -0.35 | -3.68% | 12 | 2 | 80.59% |
| AFRM240517P00042500 | 2023-12-04 2:04PM EST | 42.50 | 10.80 | 10.60 | 10.75 | -1.65 | -13.25% | 35 | 174 | 79.76% |
| AFRM240517P00045000 | 2023-12-04 12:21PM EST | 45.00 | 12.30 | 12.20 | 12.40 | -2.55 | -17.17% | 12 | 10 | 78.74% |
| AFRM240517P00047500 | 2023-12-04 12:28PM EST | 47.50 | 13.95 | 13.95 | 14.15 | -0.60 | -4.12% | 35 | 44 | 78.05% |
© 2023 Yahoo. All rights reserved.