UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.93 -0.43 (-0.52%) GOLD FUTURES
2,336.30 -5.80 (-0.25%) DOW
38,457.22 -46.47 (-0.12%) Bitcoin GBP
51,957.90 -1,721.70 (-3.21%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426C00021500 | 2024-04-24 1:19PM EDT | 21.50 | 10.77 | 10.20 | 10.80 | -0.09 | -0.83% | 15 | 84 | 276.56% |
| AFRM240426C00022000 | 2024-04-24 11:48AM EDT | 22.00 | 10.05 | 10.20 | 10.30 | -0.34 | -3.27% | 30 | 48 | 242.19% |
| AFRM240426C00022500 | 2024-04-22 9:58AM EDT | 22.50 | 8.25 | 9.30 | 9.75 | 0.00 | - | 1 | 4 | 230.47% |
| AFRM240426C00023000 | 2024-04-16 9:35AM EDT | 23.00 | 7.70 | 9.20 | 9.40 | 0.00 | - | - | 1 | 237.50% |
| AFRM240426C00023500 | 2024-04-24 11:48AM EDT | 23.50 | 8.56 | 8.70 | 8.80 | -0.77 | -8.25% | 30 | 46 | 206.25% |
| AFRM240426C00024000 | 2024-04-23 10:36AM EDT | 24.00 | 8.86 | 6.90 | 8.30 | 0.00 | - | 30 | 104 | 212.50% |
| AFRM240426C00024500 | 2024-04-24 1:19PM EDT | 24.50 | 7.77 | 6.45 | 8.50 | +0.14 | +1.83% | 15 | 40 | 333.79% |
| AFRM240426C00025000 | 2024-04-19 2:49PM EDT | 25.00 | 5.82 | 7.20 | 7.30 | 0.00 | - | 1 | 13 | 171.88% |
| AFRM240426C00025500 | 2024-04-24 10:05AM EDT | 25.50 | 7.25 | 6.05 | 6.75 | +1.40 | +23.93% | 22 | 8 | 160.94% |
| AFRM240426C00026000 | 2024-04-19 9:36AM EDT | 26.00 | 5.15 | 6.20 | 6.35 | 0.00 | - | 1 | 37 | 157.81% |
| AFRM240426C00026500 | 2024-04-24 9:40AM EDT | 26.50 | 6.50 | 5.70 | 5.80 | +0.95 | +17.12% | 1 | 2 | 139.06% |
| AFRM240426C00027000 | 2024-04-24 10:05AM EDT | 27.00 | 5.75 | 4.55 | 5.35 | +0.90 | +18.56% | 17 | 3 | 152.34% |
| AFRM240426C00027500 | 2024-04-24 10:57AM EDT | 27.50 | 4.85 | 4.35 | 4.75 | +1.53 | +46.08% | 36 | 73 | 117.58% |
| AFRM240426C00028000 | 2024-04-24 9:35AM EDT | 28.00 | 5.15 | 4.15 | 5.10 | +0.15 | +3.00% | 1 | 9 | 171.09% |
| AFRM240426C00028500 | 2024-04-22 11:02AM EDT | 28.50 | 3.95 | 3.70 | 3.85 | +1.50 | +61.22% | 3 | 65 | 101.56% |
| AFRM240426C00029000 | 2024-04-24 12:01PM EDT | 29.00 | 3.15 | 2.86 | 3.30 | -0.88 | -21.84% | 6 | 187 | 95.31% |
| AFRM240426C00029500 | 2024-04-23 10:08AM EDT | 29.50 | 3.38 | 2.77 | 2.85 | 0.00 | - | 4 | 166 | 85.55% |
| AFRM240426C00030000 | 2024-04-24 12:52PM EDT | 30.00 | 2.10 | 2.16 | 2.43 | -1.05 | -33.33% | 7 | 334 | 71.09% |
| AFRM240426C00030500 | 2024-04-23 2:13PM EDT | 30.50 | 2.50 | 1.84 | 1.91 | -0.06 | -2.34% | 1 | 402 | 69.92% |
| AFRM240426C00031000 | 2024-04-24 2:04PM EDT | 31.00 | 1.60 | 1.42 | 1.56 | -0.45 | -21.95% | 78 | 447 | 68.75% |
| AFRM240426C00031500 | 2024-04-24 2:05PM EDT | 31.50 | 1.19 | 1.16 | 1.18 | -0.71 | -37.37% | 47 | 833 | 69.82% |
| AFRM240426C00032000 | 2024-04-24 1:55PM EDT | 32.00 | 0.97 | 0.82 | 0.86 | -0.44 | -31.21% | 210 | 1,372 | 65.82% |
| AFRM240426C00032500 | 2024-04-24 1:55PM EDT | 32.50 | 0.71 | 0.62 | 0.64 | -0.48 | -40.34% | 297 | 1,014 | 67.77% |
| AFRM240426C00033000 | 2024-04-24 2:01PM EDT | 33.00 | 0.45 | 0.40 | 0.43 | -0.38 | -45.78% | 776 | 1,983 | 65.04% |
| AFRM240426C00033500 | 2024-04-24 1:02PM EDT | 33.50 | 0.28 | 0.28 | 0.30 | -0.37 | -56.92% | 305 | 767 | 66.41% |
| AFRM240426C00034000 | 2024-04-24 2:03PM EDT | 34.00 | 0.20 | 0.17 | 0.20 | -0.26 | -56.52% | 567 | 2,340 | 65.82% |
| AFRM240426C00034500 | 2024-04-24 1:28PM EDT | 34.50 | 0.13 | 0.10 | 0.13 | -0.21 | -61.76% | 42 | 1,564 | 65.63% |
| AFRM240426C00035000 | 2024-04-24 12:36PM EDT | 35.00 | 0.07 | 0.06 | 0.09 | -0.18 | -72.00% | 388 | 1,835 | 67.19% |
| AFRM240426C00035500 | 2024-04-24 1:43PM EDT | 35.50 | 0.06 | 0.04 | 0.07 | -0.12 | -66.67% | 92 | 225 | 70.31% |
| AFRM240426C00036000 | 2024-04-24 1:42PM EDT | 36.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 273 | 620 | 72.66% |
| AFRM240426C00036500 | 2024-04-24 10:06AM EDT | 36.50 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 10 | 150 | 71.09% |
| AFRM240426C00037000 | 2024-04-24 10:01AM EDT | 37.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 8 | 607 | 82.81% |
| AFRM240426C00037500 | 2024-04-23 2:45PM EDT | 37.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 85.94% |
| AFRM240426C00038000 | 2024-04-24 9:40AM EDT | 38.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 20 | 305 | 95.31% |
| AFRM240426C00038500 | 2024-04-24 10:35AM EDT | 38.50 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 15 | 138 | 98.44% |
| AFRM240426C00039000 | 2024-04-23 10:39AM EDT | 39.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 267 | 84.38% |
| AFRM240426C00039500 | 2024-04-23 9:31AM EDT | 39.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 120 | 109.38% |
| AFRM240426C00040000 | 2024-04-24 12:33PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 752 | 93.75% |
| AFRM240426C00041000 | 2024-04-23 2:45PM EDT | 41.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 181 | 195.31% |
| AFRM240426C00042000 | 2024-04-24 12:33PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 204 | 112.50% |
| AFRM240426C00043000 | 2024-04-24 10:49AM EDT | 43.00 | 0.08 | 0.00 | 0.01 | +0.05 | +166.67% | 1 | 73 | 118.75% |
| AFRM240426C00044000 | 2024-04-24 10:49AM EDT | 44.00 | 0.03 | 0.00 | 0.01 | -0.22 | -88.00% | 1 | 149 | 131.25% |
| AFRM240426C00045000 | 2024-04-22 9:52AM EDT | 45.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 626 | 146.88% |
| AFRM240426C00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.38 | 0.00 | 0.06 | 0.00 | - | 1 | 160 | 179.69% |
| AFRM240426C00047000 | 2024-04-22 1:45PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 326 | 165.63% |
| AFRM240426C00048000 | 2024-04-23 9:32AM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 88 | 192.19% |
| AFRM240426C00049000 | 2024-04-10 1:29PM EDT | 49.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 310 | 168.75% |
| AFRM240426C00050000 | 2024-04-22 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 74 | 175.00% |
| AFRM240426C00055000 | 2024-04-23 11:53AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 118 | 206.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426P00021500 | 2024-04-18 10:19AM EDT | 21.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 168.75% |
| AFRM240426P00023500 | 2024-04-17 9:36AM EDT | 23.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 12 | 153.13% |
| AFRM240426P00024000 | 2024-04-17 12:00PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 76 | 143.75% |
| AFRM240426P00024500 | 2024-04-23 9:39AM EDT | 24.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 59 | 118.75% |
| AFRM240426P00025000 | 2024-04-23 12:36PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 846 | 109.38% |
| AFRM240426P00025500 | 2024-04-23 9:56AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 114 | 100.00% |
| AFRM240426P00026000 | 2024-04-23 12:21PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 277 | 93.75% |
| AFRM240426P00026500 | 2024-04-24 1:35PM EDT | 26.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 98 | 330 | 98.44% |
| AFRM240426P00027000 | 2024-04-24 12:42PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 66 | 387 | 90.63% |
| AFRM240426P00027500 | 2024-04-24 12:51PM EDT | 27.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 18 | 886 | 85.94% |
| AFRM240426P00028000 | 2024-04-24 1:53PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 36 | 2,795 | 81.25% |
| AFRM240426P00028500 | 2024-04-24 10:17AM EDT | 28.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 6 | 2,083 | 76.56% |
| AFRM240426P00029000 | 2024-04-24 1:28PM EDT | 29.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 137 | 1,148 | 69.14% |
| AFRM240426P00029500 | 2024-04-24 1:42PM EDT | 29.50 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 204 | 500 | 65.63% |
| AFRM240426P00030000 | 2024-04-24 1:38PM EDT | 30.00 | 0.09 | 0.08 | 0.12 | -0.08 | -47.06% | 213 | 937 | 63.67% |
| AFRM240426P00030500 | 2024-04-24 2:01PM EDT | 30.50 | 0.16 | 0.15 | 0.19 | -0.07 | -30.43% | 235 | 564 | 62.70% |
| AFRM240426P00031000 | 2024-04-24 2:08PM EDT | 31.00 | 0.27 | 0.27 | 0.27 | -0.07 | -20.59% | 836 | 1,088 | 61.33% |
| AFRM240426P00031500 | 2024-04-24 1:41PM EDT | 31.50 | 0.35 | 0.41 | 0.45 | -0.13 | -27.08% | 840 | 1,322 | 61.52% |
| AFRM240426P00032000 | 2024-04-24 2:00PM EDT | 32.00 | 0.57 | 0.62 | 0.64 | -0.05 | -8.06% | 704 | 1,212 | 60.55% |
| AFRM240426P00032500 | 2024-04-24 1:52PM EDT | 32.50 | 0.79 | 0.90 | 0.93 | -0.07 | -8.14% | 447 | 234 | 62.11% |
| AFRM240426P00033000 | 2024-04-24 1:44PM EDT | 33.00 | 1.05 | 1.21 | 1.24 | -0.08 | -7.08% | 170 | 313 | 61.33% |
| AFRM240426P00033500 | 2024-04-24 1:26PM EDT | 33.50 | 1.55 | 1.55 | 1.60 | +0.30 | +24.00% | 12 | 126 | 59.18% |
| AFRM240426P00034000 | 2024-04-24 1:14PM EDT | 34.00 | 2.01 | 1.91 | 1.97 | +0.13 | +6.91% | 21 | 2,063 | 51.95% |
| AFRM240426P00034500 | 2024-04-24 1:19PM EDT | 34.50 | 2.37 | 2.33 | 2.43 | -0.06 | -2.47% | 4 | 54 | 59.38% |
| AFRM240426P00035000 | 2024-04-24 1:42PM EDT | 35.00 | 2.66 | 2.83 | 2.97 | +0.30 | +12.71% | 124 | 176 | 60.94% |
| AFRM240426P00035500 | 2024-04-24 10:20AM EDT | 35.50 | 3.20 | 3.25 | 3.35 | +0.25 | +8.47% | 56 | 23 | 25.00% |
| AFRM240426P00036000 | 2024-04-24 1:41PM EDT | 36.00 | 3.60 | 3.30 | 3.85 | +0.50 | +16.13% | 15 | 123 | 25.00% |
| AFRM240426P00036500 | 2024-04-23 12:16PM EDT | 36.50 | 3.65 | 4.30 | 4.65 | 0.00 | - | 46 | 45 | 102.34% |
| AFRM240426P00037000 | 2024-04-23 2:25PM EDT | 37.00 | 4.14 | 4.70 | 5.20 | 0.00 | - | 14 | 55 | 104.69% |
| AFRM240426P00038000 | 2024-04-23 1:58PM EDT | 38.00 | 5.08 | 5.70 | 6.95 | 0.00 | - | 1 | 84 | 183.01% |
| AFRM240426P00038500 | 2024-04-22 11:15AM EDT | 38.50 | 8.05 | 6.20 | 6.80 | 0.00 | - | 4 | 3 | 138.67% |
| AFRM240426P00039000 | 2024-04-23 10:21AM EDT | 39.00 | 5.90 | 6.75 | 7.40 | 0.00 | - | 40 | 60 | 161.33% |
| AFRM240426P00039500 | 2024-04-16 1:54PM EDT | 39.50 | 8.85 | 7.20 | 7.60 | 0.00 | - | - | 0 | 122.66% |
| AFRM240426P00040000 | 2024-04-19 12:29PM EDT | 40.00 | 9.45 | 7.70 | 8.35 | 0.00 | - | 1 | 32 | 165.63% |
| AFRM240426P00041000 | 2024-04-16 2:47PM EDT | 41.00 | 10.20 | 8.75 | 9.20 | 0.00 | - | 2 | 0 | 166.80% |
| AFRM240426P00041500 | 2024-04-17 9:47AM EDT | 41.50 | 9.95 | 9.30 | 9.55 | 0.00 | - | - | 0 | 157.03% |
| AFRM240426P00042000 | 2024-04-23 12:35PM EDT | 42.00 | 8.90 | 9.80 | 9.90 | 0.00 | - | 15 | 0 | 50.00% |
| AFRM240426P00042500 | 2024-04-18 2:44PM EDT | 42.50 | 11.35 | 10.20 | 10.55 | 0.00 | - | - | 0 | 142.19% |
| AFRM240426P00043000 | 2024-04-23 12:35PM EDT | 43.00 | 9.90 | 10.70 | 11.30 | 0.00 | - | 1 | 1 | 198.44% |
| AFRM240426P00043500 | 2024-04-18 10:56AM EDT | 43.50 | 11.70 | 11.25 | 11.40 | 0.00 | - | - | 0 | 167.97% |
| AFRM240426P00044000 | 2024-04-11 12:34PM EDT | 44.00 | 10.83 | 11.70 | 11.85 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240426P00045000 | 2024-04-16 1:38PM EDT | 45.00 | 14.40 | 12.70 | 14.50 | 0.00 | - | 73 | 0 | 331.45% |
| AFRM240426P00046000 | 2024-04-16 1:40PM EDT | 46.00 | 15.25 | 13.80 | 13.90 | 0.00 | - | 6 | 0 | 100.00% |
| AFRM240426P00047000 | 2024-04-16 1:40PM EDT | 47.00 | 16.25 | 14.55 | 14.85 | 0.00 | - | 14 | 0 | 100.00% |
| AFRM240426P00048000 | 2024-04-16 1:45PM EDT | 48.00 | 17.20 | 15.20 | 16.50 | 0.00 | - | - | 0 | 100.00% |
| AFRM240426P00049000 | 2024-04-22 12:07PM EDT | 49.00 | 17.70 | 16.75 | 17.70 | 0.00 | - | 1 | 0 | 320.31% |
| AFRM240426P00050000 | 2024-04-18 2:10PM EDT | 50.00 | 18.45 | 17.70 | 18.50 | 0.00 | - | 9 | 1 | 303.13% |
| AFRM240426P00055000 | 2024-04-16 1:35PM EDT | 55.00 | 24.45 | 22.25 | 22.90 | 0.00 | - | - | 0 | 268.75% |
© 2024 Yahoo. All rights reserved.