UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.66 -0.97 (-1.17%) GOLD FUTURES
2,302.70 -55.00 (-2.33%) DOW
37,914.99 -471.10 (-1.23%) Bitcoin GBP
48,079.05 -2,024.80 (-4.04%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240621C00002500 | 2024-04-02 12:03PM EDT | 2.50 | 31.33 | 29.45 | 30.65 | 0.00 | - | 1 | 16 | 518.75% |
| AFRM240621C00005000 | 2024-04-04 2:44PM EDT | 5.00 | 27.50 | 26.75 | 27.50 | 0.00 | - | 1 | 91 | 269.53% |
| AFRM240621C00007500 | 2024-04-02 12:03PM EDT | 7.50 | 26.58 | 24.55 | 26.60 | 0.00 | - | 1 | 157 | 335.94% |
| AFRM240621C00010000 | 2024-04-26 10:29AM EDT | 10.00 | 22.60 | 21.30 | 23.10 | 0.00 | - | 5 | 220 | 183.59% |
| AFRM240621C00012500 | 2024-04-30 11:37AM EDT | 12.50 | 19.75 | 19.65 | 19.90 | -1.20 | -5.73% | 1 | 1,153 | 159.96% |
| AFRM240621C00015000 | 2024-04-29 3:55PM EDT | 15.00 | 18.60 | 17.25 | 17.50 | 0.00 | - | 6 | 409 | 141.21% |
| AFRM240621C00017500 | 2024-04-25 11:46AM EDT | 17.50 | 13.66 | 14.85 | 15.10 | 0.00 | - | 2 | 1,479 | 123.24% |
| AFRM240621C00020000 | 2024-04-30 12:55PM EDT | 20.00 | 12.38 | 12.65 | 12.80 | -0.35 | -2.75% | 3 | 775 | 113.57% |
| AFRM240621C00022500 | 2024-04-26 1:07PM EDT | 22.50 | 11.45 | 10.55 | 10.65 | 0.00 | - | 4 | 1,412 | 106.10% |
| AFRM240621C00025000 | 2024-04-30 12:40PM EDT | 25.00 | 8.71 | 7.30 | 8.95 | -1.07 | -10.94% | 35 | 2,362 | 84.67% |
| AFRM240621C00027500 | 2024-04-29 1:30PM EDT | 27.50 | 8.15 | 6.95 | 7.05 | 0.00 | - | 33 | 771 | 98.49% |
| AFRM240621C00030000 | 2024-04-30 2:35PM EDT | 30.00 | 5.60 | 5.50 | 5.65 | -0.95 | -14.50% | 5 | 801 | 96.73% |
| AFRM240621C00032500 | 2024-04-30 1:01PM EDT | 32.50 | 4.33 | 4.30 | 4.40 | -0.82 | -15.92% | 17 | 2,917 | 94.70% |
| AFRM240621C00035000 | 2024-04-30 2:13PM EDT | 35.00 | 3.45 | 3.35 | 3.45 | -0.60 | -14.81% | 46 | 2,261 | 94.21% |
| AFRM240621C00037500 | 2024-04-30 2:32PM EDT | 37.50 | 2.63 | 2.59 | 2.65 | -0.42 | -13.77% | 26 | 2,722 | 93.51% |
| AFRM240621C00040000 | 2024-04-30 2:50PM EDT | 40.00 | 2.00 | 2.00 | 2.04 | -0.41 | -17.01% | 84 | 3,431 | 93.31% |
| AFRM240621C00042500 | 2024-04-30 10:24AM EDT | 42.50 | 1.80 | 1.52 | 1.67 | -0.10 | -5.26% | 2 | 3,756 | 94.29% |
| AFRM240621C00045000 | 2024-04-30 1:20PM EDT | 45.00 | 1.21 | 1.18 | 1.23 | -0.27 | -18.24% | 29 | 3,737 | 93.60% |
| AFRM240621C00047500 | 2024-04-30 2:02PM EDT | 47.50 | 0.98 | 0.90 | 0.96 | -0.23 | -19.01% | 10 | 995 | 93.80% |
| AFRM240621C00050000 | 2024-04-29 1:00PM EDT | 50.00 | 0.92 | 0.70 | 0.75 | 0.00 | - | 4 | 2,454 | 94.29% |
| AFRM240621C00052500 | 2024-04-30 12:48PM EDT | 52.50 | 0.58 | 0.54 | 0.60 | -0.10 | -14.71% | 5 | 2,399 | 94.92% |
| AFRM240621C00055000 | 2024-04-29 11:40AM EDT | 55.00 | 0.53 | 0.43 | 0.48 | 0.00 | - | 6 | 1,600 | 95.70% |
| AFRM240621C00057500 | 2024-04-29 1:53PM EDT | 57.50 | 0.42 | 0.34 | 0.39 | 0.00 | - | 19 | 1,513 | 96.48% |
| AFRM240621C00060000 | 2024-04-30 11:54AM EDT | 60.00 | 0.31 | 0.27 | 0.32 | -0.02 | -6.06% | 6 | 1,093 | 97.36% |
| AFRM240621C00065000 | 2024-04-30 2:54PM EDT | 65.00 | 0.20 | 0.18 | 0.20 | -0.01 | -4.76% | 5 | 1,078 | 98.44% |
| AFRM240621C00070000 | 2024-04-29 10:04AM EDT | 70.00 | 0.15 | 0.07 | 0.19 | 0.00 | - | 6 | 854 | 100.00% |
| AFRM240621C00075000 | 2024-04-26 1:34PM EDT | 75.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 5 | 2,514 | 102.34% |
Putsfor21 June 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 | 1.04 | 0.00 | - | 2 | 650 | 499.22% |
| AFRM240621P00005000 | 2024-04-16 10:47AM EDT | 5.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 819 | 221.88% |
| AFRM240621P00007500 | 2024-04-29 10:10AM EDT | 7.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 20 | 414 | 188.28% |
| AFRM240621P00010000 | 2024-04-24 2:18PM EDT | 10.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 10 | 780 | 152.34% |
| AFRM240621P00012500 | 2024-04-29 10:00AM EDT | 12.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 743 | 122.66% |
| AFRM240621P00015000 | 2024-04-29 10:34AM EDT | 15.00 | 0.10 | 0.04 | 0.16 | 0.00 | - | 3 | 7,551 | 105.47% |
| AFRM240621P00017500 | 2024-04-29 9:34AM EDT | 17.50 | 0.20 | 0.16 | 0.27 | 0.00 | - | 10 | 812 | 99.80% |
| AFRM240621P00020000 | 2024-04-29 3:04PM EDT | 20.00 | 0.42 | 0.42 | 0.44 | 0.00 | - | 2 | 916 | 95.80% |
| AFRM240621P00022500 | 2024-04-30 1:27PM EDT | 22.50 | 0.79 | 0.78 | 0.81 | +0.10 | +14.49% | 114 | 10,182 | 92.87% |
| AFRM240621P00025000 | 2024-04-30 1:01PM EDT | 25.00 | 1.46 | 1.35 | 1.40 | +0.26 | +21.67% | 14 | 4,046 | 91.16% |
| AFRM240621P00027500 | 2024-04-30 2:04PM EDT | 27.50 | 2.14 | 2.15 | 2.19 | +0.20 | +10.31% | 7 | 1,841 | 89.36% |
| AFRM240621P00030000 | 2024-04-30 2:47PM EDT | 30.00 | 3.25 | 3.15 | 3.25 | +0.32 | +10.92% | 41 | 4,600 | 87.60% |
| AFRM240621P00032500 | 2024-04-30 1:09PM EDT | 32.50 | 4.50 | 4.45 | 4.55 | +0.45 | +11.11% | 42 | 2,656 | 86.62% |
| AFRM240621P00035000 | 2024-04-30 3:00PM EDT | 35.00 | 6.00 | 5.95 | 6.05 | +0.65 | +12.15% | 22 | 3,353 | 85.13% |
| AFRM240621P00037500 | 2024-04-26 1:09PM EDT | 37.50 | 7.44 | 7.70 | 7.80 | +0.29 | +4.06% | 9 | 786 | 84.67% |
| AFRM240621P00040000 | 2024-04-30 10:24AM EDT | 40.00 | 8.97 | 9.55 | 9.70 | +0.19 | +2.16% | 3 | 3,279 | 83.15% |
| AFRM240621P00042500 | 2024-04-25 10:51AM EDT | 42.50 | 12.45 | 11.50 | 11.75 | 0.00 | - | 1 | 1,120 | 80.96% |
| AFRM240621P00045000 | 2024-04-29 11:23AM EDT | 45.00 | 12.85 | 12.90 | 13.90 | 0.00 | - | 1 | 1,386 | 65.14% |
| AFRM240621P00047500 | 2024-04-29 3:15PM EDT | 47.50 | 15.22 | 15.90 | 16.15 | 0.00 | - | 4 | 703 | 77.93% |
| AFRM240621P00050000 | 2024-04-25 1:35PM EDT | 50.00 | 18.12 | 17.85 | 19.70 | 0.00 | - | 1 | 796 | 94.68% |
| AFRM240621P00052500 | 2024-03-14 2:45PM EDT | 52.50 | 20.21 | 20.20 | 20.60 | 0.00 | - | 1 | 260 | 61.72% |
| AFRM240621P00055000 | 2024-03-06 11:22AM EDT | 55.00 | 20.35 | 22.55 | 23.35 | 0.00 | - | 11 | 153 | 88.09% |
| AFRM240621P00057500 | 2024-04-16 1:35PM EDT | 57.50 | 27.10 | 24.30 | 25.65 | 0.00 | - | 10 | 99 | 77.54% |
| AFRM240621P00060000 | 2024-02-22 1:03PM EDT | 60.00 | 23.55 | 23.70 | 25.15 | 0.00 | - | 1 | 252 | 0.00% |
| 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 | 42.70 | 43.10 | 0.00 | - | 2 | 0 | 96.48% |
© 2024 Yahoo. All rights reserved.