UK markets open in 5 hours 56 minutes
NIKKEI 225
38,732.38 -190.65 (-0.49%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
73.96 -0.26 (-0.35%) GOLD FUTURES
2,371.00 +1.70 (+0.07%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,834.85 +890.78 (+1.68%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 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 | 7.75 | 8.45 | 0.00 | - | 4 | 4 | 94.63% |
| AFRM240628C00024000 | 2024-05-17 3:10PM EDT | 24.00 | 9.75 | 5.15 | 5.60 | 0.00 | - | 6 | 6 | 79.20% |
| AFRM240628C00025000 | 2024-05-28 10:18AM EDT | 25.00 | 5.50 | 4.35 | 5.55 | 0.00 | - | 100 | 101 | 93.46% |
| AFRM240628C00026000 | 2024-05-09 1:20PM EDT | 26.00 | 8.29 | 2.83 | 4.75 | 0.00 | - | 2 | 2 | 73.24% |
| AFRM240628C00027000 | 2024-05-31 12:12PM EDT | 27.00 | 3.20 | 2.61 | 4.20 | 0.00 | - | 120 | 125 | 82.28% |
| AFRM240628C00028000 | 2024-06-03 11:42AM EDT | 28.00 | 2.38 | 2.37 | 2.49 | -0.24 | -9.16% | 4 | 15 | 67.48% |
| AFRM240628C00029000 | 2024-06-03 12:18PM EDT | 29.00 | 1.98 | 1.86 | 2.03 | -0.13 | -6.16% | 27 | 119 | 67.63% |
| AFRM240628C00030000 | 2024-06-03 1:17PM EDT | 30.00 | 1.51 | 1.46 | 1.58 | -0.24 | -13.71% | 61 | 236 | 67.19% |
| AFRM240628C00031000 | 2024-05-31 12:01PM EDT | 31.00 | 1.20 | 1.14 | 1.35 | -0.18 | -13.04% | 9 | 78 | 69.53% |
| AFRM240628C00032000 | 2024-06-03 1:01PM EDT | 32.00 | 0.93 | 0.88 | 1.01 | -0.15 | -13.89% | 21 | 72 | 68.75% |
| AFRM240628C00033000 | 2024-06-03 12:53PM EDT | 33.00 | 0.70 | 0.68 | 0.74 | -0.13 | -15.66% | 11 | 96 | 68.36% |
| AFRM240628C00034000 | 2024-06-03 9:33AM EDT | 34.00 | 0.59 | 0.50 | 0.58 | -0.06 | -9.23% | 143 | 17 | 68.56% |
| AFRM240628C00035000 | 2024-06-03 10:54AM EDT | 35.00 | 0.46 | 0.38 | 0.61 | -0.06 | -11.54% | 9 | 37 | 73.44% |
| AFRM240628C00036000 | 2024-06-03 3:33PM EDT | 36.00 | 0.30 | 0.28 | 0.36 | -0.18 | -37.50% | 16 | 354 | 70.02% |
| AFRM240628C00037000 | 2024-06-03 1:32PM EDT | 37.00 | 0.27 | 0.20 | 0.40 | -0.16 | -37.21% | 4 | 30 | 74.61% |
| AFRM240628C00038000 | 2024-06-03 9:42AM EDT | 38.00 | 0.25 | 0.15 | 0.23 | -0.01 | -3.85% | 11 | 52 | 71.48% |
| AFRM240628C00039000 | 2024-05-31 1:26PM EDT | 39.00 | 0.21 | 0.11 | 0.26 | 0.00 | - | 21 | 57 | 75.98% |
| AFRM240628C00040000 | 2024-06-03 9:59AM EDT | 40.00 | 0.15 | 0.08 | 0.17 | -0.04 | -21.05% | 6 | 218 | 74.41% |
| AFRM240628C00041000 | 2024-05-31 10:01AM EDT | 41.00 | 0.13 | 0.07 | 0.14 | -0.06 | -31.58% | 2 | 22 | 76.17% |
| AFRM240628C00042000 | 2024-06-03 9:57AM EDT | 42.00 | 0.12 | 0.04 | 0.20 | +0.01 | +9.09% | 2 | 107 | 82.23% |
| AFRM240628C00043000 | 2024-05-23 3:53PM EDT | 43.00 | 0.19 | 0.04 | 0.18 | 0.00 | - | 2 | 5 | 84.77% |
| AFRM240628C00044000 | 2024-05-23 9:30AM EDT | 44.00 | 0.22 | 0.03 | 0.17 | 0.00 | - | 1 | 5 | 87.11% |
| AFRM240628C00045000 | 2024-06-03 12:58PM EDT | 45.00 | 0.07 | 0.02 | 0.12 | +0.01 | +16.67% | 5 | 54 | 85.55% |
| AFRM240628C00046000 | 2024-05-14 10:26AM EDT | 46.00 | 0.66 | 0.02 | 0.15 | 0.00 | - | - | 1 | 91.80% |
| AFRM240628C00048000 | 2024-05-29 1:05PM EDT | 48.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 60 | 40 | 96.48% |
| AFRM240628C00049000 | 2024-06-03 11:26AM EDT | 49.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 88 | 92.58% |
| AFRM240628C00050000 | 2024-05-24 12:24PM EDT | 50.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 60 | 32 | 100.39% |
| AFRM240628C00051000 | 2024-05-24 12:25PM EDT | 51.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 60 | 51 | 104.69% |
| AFRM240628C00052000 | 2024-05-22 1:46PM EDT | 52.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 9 | 96.09% |
Putsfor28 June 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 | 0.07 | 0.12 | 0.00 | - | 1 | 34 | 73.05% |
| AFRM240628P00022000 | 2024-06-03 2:10PM EDT | 22.00 | 0.15 | 0.12 | 0.19 | -0.01 | -6.25% | 10 | 10 | 71.29% |
| AFRM240628P00023000 | 2024-06-03 11:05AM EDT | 23.00 | 0.24 | 0.21 | 0.27 | -0.04 | -14.29% | 3 | 179 | 69.34% |
| AFRM240628P00024000 | 2024-06-03 3:26PM EDT | 24.00 | 0.37 | 0.34 | 0.40 | -0.04 | -9.76% | 9 | 167 | 67.97% |
| AFRM240628P00025000 | 2024-06-03 2:44PM EDT | 25.00 | 0.60 | 0.43 | 0.59 | +0.05 | +9.09% | 103 | 114 | 64.75% |
| AFRM240628P00026000 | 2024-06-03 10:38AM EDT | 26.00 | 0.75 | 0.68 | 0.85 | -0.11 | -12.79% | 10 | 44 | 64.36% |
| AFRM240628P00027000 | 2024-06-03 10:25AM EDT | 27.00 | 1.07 | 1.09 | 1.16 | -0.14 | -11.57% | 77 | 107 | 65.14% |
| AFRM240628P00028000 | 2024-06-03 10:34AM EDT | 28.00 | 1.48 | 1.44 | 1.55 | -0.14 | -8.64% | 8 | 86 | 63.18% |
| AFRM240628P00029000 | 2024-06-03 12:54PM EDT | 29.00 | 2.15 | 1.92 | 2.44 | +0.16 | +8.04% | 34 | 315 | 69.14% |
| AFRM240628P00030000 | 2024-05-30 3:55PM EDT | 30.00 | 2.38 | 2.22 | 2.74 | -0.05 | -2.06% | 1 | 76 | 59.47% |
| AFRM240628P00031000 | 2024-06-03 11:11AM EDT | 31.00 | 3.20 | 3.15 | 3.60 | -0.10 | -3.03% | 12 | 47 | 67.38% |
| AFRM240628P00032000 | 2024-06-03 3:04PM EDT | 32.00 | 4.08 | 3.85 | 4.20 | +0.03 | +0.74% | 3 | 38 | 64.65% |
| AFRM240628P00033000 | 2024-06-03 9:30AM EDT | 33.00 | 3.98 | 3.75 | 5.90 | -0.36 | -8.29% | 2 | 65 | 65.14% |
| AFRM240628P00034000 | 2024-05-31 3:02PM EDT | 34.00 | 5.50 | 4.60 | 6.75 | 0.00 | - | 2 | 8 | 66.02% |
| AFRM240628P00035000 | 2024-06-03 9:30AM EDT | 35.00 | 6.13 | 6.30 | 6.75 | +0.39 | +6.79% | 6 | 16 | 64.84% |
| AFRM240628P00036000 | 2024-05-31 11:12AM EDT | 36.00 | 7.01 | 6.50 | 8.50 | 0.00 | - | 10 | 11 | 69.43% |
| AFRM240628P00037000 | 2024-05-30 11:31AM EDT | 37.00 | 7.85 | 8.15 | 8.60 | 0.00 | - | 3 | 13 | 66.02% |
| AFRM240628P00038000 | 2024-05-14 10:37AM EDT | 38.00 | 5.85 | 9.15 | 10.15 | 0.00 | - | - | 1 | 90.14% |
| AFRM240628P00039000 | 2024-05-21 3:36PM EDT | 39.00 | 7.30 | 10.15 | 12.20 | 0.00 | - | - | 13 | 122.46% |
| AFRM240628P00040000 | 2024-05-21 10:46AM EDT | 40.00 | 8.13 | 11.05 | 12.50 | 0.00 | - | - | 2 | 108.40% |
| AFRM240628P00043000 | 2024-05-15 10:45AM EDT | 43.00 | 10.78 | 13.05 | 15.30 | 0.00 | - | - | 0 | 150.78% |
© 2024 Yahoo. All rights reserved.