UK markets open in 1 hour 14 minutes
NIKKEI 225
38,041.51 +413.03 (+1.10%) HANG SENG
17,711.36 +426.82 (+2.47%) CRUDE OIL
84.02 +0.45 (+0.54%) GOLD FUTURES
2,347.60 +5.10 (+0.22%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,452.04 +40.22 (+0.08%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426C00021500 | 2024-04-24 2:39PM EDT | 21.50 | 10.67 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AFRM240426C00022000 | 2024-04-24 11:48AM EDT | 22.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AFRM240426C00022500 | 2024-04-22 9:58AM EDT | 22.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426C00023000 | 2024-04-16 9:35AM EDT | 23.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426C00023500 | 2024-04-25 11:14AM EDT | 23.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240426C00024000 | 2024-04-23 10:36AM EDT | 24.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AFRM240426C00024500 | 2024-04-25 11:14AM EDT | 24.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AFRM240426C00025000 | 2024-04-25 9:52AM EDT | 25.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM240426C00025500 | 2024-04-25 12:09PM EDT | 25.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240426C00026000 | 2024-04-25 11:14AM EDT | 26.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240426C00026500 | 2024-04-25 12:09PM EDT | 26.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AFRM240426C00027000 | 2024-04-24 10:05AM EDT | 27.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AFRM240426C00027500 | 2024-04-25 11:45AM EDT | 27.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM240426C00028000 | 2024-04-24 3:21PM EDT | 28.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240426C00028500 | 2024-04-25 11:00AM EDT | 28.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AFRM240426C00029000 | 2024-04-25 12:12PM EDT | 29.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AFRM240426C00029500 | 2024-04-25 9:52AM EDT | 29.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM240426C00030000 | 2024-04-25 3:28PM EDT | 30.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| AFRM240426C00030500 | 2024-04-25 3:22PM EDT | 30.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| AFRM240426C00031000 | 2024-04-25 3:54PM EDT | 31.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 0.00% |
| AFRM240426C00031500 | 2024-04-25 3:55PM EDT | 31.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 0.00% |
| AFRM240426C00032000 | 2024-04-25 3:48PM EDT | 32.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 6.25% |
| AFRM240426C00032500 | 2024-04-25 3:48PM EDT | 32.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 12.50% |
| AFRM240426C00033000 | 2024-04-25 3:49PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 25.00% |
| AFRM240426C00033500 | 2024-04-25 3:52PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| AFRM240426C00034000 | 2024-04-25 3:47PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| AFRM240426C00034500 | 2024-04-25 3:39PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| AFRM240426C00035000 | 2024-04-25 3:48PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 50.00% |
| AFRM240426C00035500 | 2024-04-25 3:42PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AFRM240426C00036000 | 2024-04-25 10:36AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AFRM240426C00036500 | 2024-04-25 12:47PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 50.00% |
| AFRM240426C00037000 | 2024-04-25 2:59PM EDT | 37.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 16 | 0 | 118.75% |
| AFRM240426C00037500 | 2024-04-23 2:45PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240426C00038000 | 2024-04-25 12:46PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AFRM240426C00038500 | 2024-04-24 10:35AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AFRM240426C00039000 | 2024-04-23 10:39AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AFRM240426C00039500 | 2024-04-23 9:31AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AFRM240426C00040000 | 2024-04-25 9:51AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240426C00041000 | 2024-04-23 2:45PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240426C00042000 | 2024-04-24 12:33PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240426C00043000 | 2024-04-25 1:33PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240426C00044000 | 2024-04-24 10:49AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240426C00045000 | 2024-04-25 12:13PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AFRM240426C00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240426C00047000 | 2024-04-25 1:33PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240426C00048000 | 2024-04-25 9:51AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AFRM240426C00049000 | 2024-04-10 1:29PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AFRM240426C00050000 | 2024-04-22 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240426C00055000 | 2024-04-23 11:53AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AFRM240426P00023500 | 2024-04-17 9:36AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AFRM240426P00024000 | 2024-04-25 1:34PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240426P00024500 | 2024-04-23 9:39AM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AFRM240426P00025000 | 2024-04-23 12:36PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AFRM240426P00025500 | 2024-04-25 11:23AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AFRM240426P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AFRM240426P00026500 | 2024-04-25 9:52AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AFRM240426P00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| AFRM240426P00027500 | 2024-04-25 1:37PM EDT | 27.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 22 | 0 | 112.50% |
| AFRM240426P00028000 | 2024-04-25 3:47PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| AFRM240426P00028500 | 2024-04-25 3:30PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AFRM240426P00029000 | 2024-04-25 3:34PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| AFRM240426P00029500 | 2024-04-25 3:38PM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 50.00% |
| AFRM240426P00030000 | 2024-04-25 3:59PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 929 | 0 | 25.00% |
| AFRM240426P00030500 | 2024-04-25 3:36PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,215 | 0 | 25.00% |
| AFRM240426P00031000 | 2024-04-25 3:57PM EDT | 31.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 12.50% |
| AFRM240426P00031500 | 2024-04-25 3:57PM EDT | 31.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 3.13% |
| AFRM240426P00032000 | 2024-04-25 3:58PM EDT | 32.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,444 | 0 | 0.00% |
| AFRM240426P00032500 | 2024-04-25 3:54PM EDT | 32.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| AFRM240426P00033000 | 2024-04-25 3:29PM EDT | 33.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AFRM240426P00033500 | 2024-04-25 2:54PM EDT | 33.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AFRM240426P00034000 | 2024-04-25 11:37AM EDT | 34.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AFRM240426P00034500 | 2024-04-25 12:03PM EDT | 34.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM240426P00035000 | 2024-04-25 12:59PM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AFRM240426P00035500 | 2024-04-25 12:06PM EDT | 35.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AFRM240426P00036000 | 2024-04-25 10:17AM EDT | 36.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AFRM240426P00036500 | 2024-04-23 12:16PM EDT | 36.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AFRM240426P00037000 | 2024-04-24 3:54PM EDT | 37.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426P00038000 | 2024-04-23 1:58PM EDT | 38.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426P00038500 | 2024-04-24 2:48PM EDT | 38.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM240426P00039000 | 2024-04-24 2:48PM EDT | 39.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| AFRM240426P00039500 | 2024-04-16 1:54PM EDT | 39.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00040000 | 2024-04-24 3:55PM EDT | 40.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AFRM240426P00041000 | 2024-04-16 2:47PM EDT | 41.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240426P00041500 | 2024-04-17 9:47AM EDT | 41.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00042000 | 2024-04-23 12:35PM EDT | 42.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AFRM240426P00042500 | 2024-04-18 2:44PM EDT | 42.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00043000 | 2024-04-24 2:48PM EDT | 43.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240426P00043500 | 2024-04-18 10:56AM EDT | 43.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00044000 | 2024-04-11 12:34PM EDT | 44.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426P00045000 | 2024-04-16 1:38PM EDT | 45.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AFRM240426P00046000 | 2024-04-16 1:40PM EDT | 46.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM240426P00047000 | 2024-04-16 1:40PM EDT | 47.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AFRM240426P00048000 | 2024-04-16 1:45PM EDT | 48.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00049000 | 2024-04-22 12:07PM EDT | 49.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426P00050000 | 2024-04-24 3:54PM EDT | 50.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AFRM240426P00055000 | 2024-04-16 1:35PM EDT | 55.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.