Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510C00021000 | 2024-05-03 9:31AM EDT | 21.00 | 17.25 | 14.85 | 17.25 | 0.00 | - | 40 | 40 | 404.30% |
| AFRM240510C00022000 | 2024-04-23 10:03AM EDT | 22.00 | 11.53 | 13.35 | 14.45 | 0.00 | - | 3 | 4 | 263.28% |
| AFRM240510C00023000 | 2024-04-23 10:03AM EDT | 23.00 | 10.45 | 12.20 | 14.40 | 0.00 | - | 2 | 3 | 184.38% |
| AFRM240510C00024000 | 2024-04-30 3:15PM EDT | 24.00 | 8.45 | 11.40 | 12.65 | 0.00 | - | 2 | 12 | 265.63% |
| AFRM240510C00025000 | 2024-05-02 1:49PM EDT | 25.00 | 9.17 | 10.75 | 12.15 | 0.00 | - | 1 | 10 | 205.47% |
| AFRM240510C00026000 | 2024-05-06 9:39AM EDT | 26.00 | 9.85 | 9.90 | 11.50 | +1.60 | +19.39% | 1 | 7 | 231.64% |
| AFRM240510C00026500 | 2024-05-03 3:43PM EDT | 26.50 | 8.60 | 9.60 | 10.00 | 0.00 | - | 2 | 2 | 132.81% |
| AFRM240510C00027000 | 2024-05-03 3:50PM EDT | 27.00 | 8.54 | 9.20 | 10.00 | 0.00 | - | 2 | 73 | 196.68% |
| AFRM240510C00027500 | 2024-05-03 1:18PM EDT | 27.50 | 7.72 | 8.80 | 9.15 | 0.00 | - | 3 | 10 | 166.41% |
| AFRM240510C00028000 | 2024-05-01 3:05PM EDT | 28.00 | 6.30 | 8.30 | 8.90 | 0.00 | - | 3 | 6 | 177.73% |
| AFRM240510C00028500 | 2024-05-01 2:39PM EDT | 28.50 | 5.40 | 7.95 | 9.70 | 0.00 | - | 4 | 9 | 248.63% |
| AFRM240510C00029000 | 2024-05-03 3:50PM EDT | 29.00 | 6.91 | 7.45 | 7.55 | 0.00 | - | 6 | 62 | 144.92% |
| AFRM240510C00029500 | 2024-05-03 12:37PM EDT | 29.50 | 6.25 | 7.00 | 7.20 | 0.00 | - | 3 | 4 | 150.39% |
| AFRM240510C00030000 | 2024-05-06 9:30AM EDT | 30.00 | 6.13 | 6.60 | 7.00 | +0.39 | +6.79% | 2 | 329 | 164.06% |
| AFRM240510C00030500 | 2024-05-03 2:49PM EDT | 30.50 | 5.49 | 6.25 | 6.40 | 0.00 | - | 1 | 13 | 156.84% |
| AFRM240510C00031000 | 2024-05-03 12:18PM EDT | 31.00 | 5.05 | 5.85 | 6.05 | 0.00 | - | 1 | 49 | 158.59% |
| AFRM240510C00031500 | 2024-05-06 10:09AM EDT | 31.50 | 5.74 | 5.55 | 5.75 | +1.04 | +22.13% | 2 | 21 | 165.43% |
| AFRM240510C00032000 | 2024-05-06 9:57AM EDT | 32.00 | 5.08 | 5.15 | 5.25 | +0.53 | +11.65% | 5 | 762 | 158.40% |
| AFRM240510C00032500 | 2024-05-06 9:51AM EDT | 32.50 | 5.02 | 4.85 | 5.25 | +0.92 | +22.44% | 12 | 393 | 173.24% |
| AFRM240510C00033000 | 2024-05-03 3:39PM EDT | 33.00 | 4.25 | 4.45 | 4.60 | +0.56 | +15.18% | 3 | 546 | 159.47% |
| AFRM240510C00033500 | 2024-05-03 3:37PM EDT | 33.50 | 3.47 | 4.15 | 4.25 | 0.00 | - | 37 | 137 | 159.28% |
| AFRM240510C00034000 | 2024-05-06 9:58AM EDT | 34.00 | 3.70 | 3.85 | 3.95 | +0.50 | +15.62% | 4 | 1,104 | 159.77% |
| AFRM240510C00034500 | 2024-05-06 9:57AM EDT | 34.50 | 3.49 | 3.55 | 3.75 | +0.24 | +7.38% | 10 | 320 | 162.40% |
| AFRM240510C00035000 | 2024-05-06 10:11AM EDT | 35.00 | 3.30 | 3.30 | 3.40 | +0.36 | +12.24% | 62 | 760 | 160.94% |
| AFRM240510C00035500 | 2024-05-06 9:57AM EDT | 35.50 | 2.96 | 3.05 | 3.15 | +0.28 | +10.45% | 70 | 216 | 161.62% |
| AFRM240510C00036000 | 2024-05-06 10:12AM EDT | 36.00 | 2.89 | 2.83 | 2.89 | +0.43 | +17.48% | 168 | 1,547 | 161.91% |
| AFRM240510C00036500 | 2024-05-06 10:16AM EDT | 36.50 | 2.70 | 2.67 | 2.67 | +0.42 | +18.42% | 38 | 658 | 164.45% |
| AFRM240510C00037000 | 2024-05-06 10:09AM EDT | 37.00 | 2.52 | 2.41 | 2.47 | +0.42 | +20.00% | 277 | 1,326 | 163.67% |
| AFRM240510C00037500 | 2024-05-06 10:13AM EDT | 37.50 | 2.23 | 2.23 | 2.26 | +0.27 | +13.78% | 38 | 752 | 164.16% |
| AFRM240510C00038000 | 2024-05-06 10:16AM EDT | 38.00 | 2.09 | 2.01 | 2.07 | +0.29 | +16.02% | 149 | 740 | 163.28% |
| AFRM240510C00038500 | 2024-05-06 10:09AM EDT | 38.50 | 1.94 | 1.84 | 1.91 | +0.42 | +27.63% | 14 | 308 | 163.97% |
| AFRM240510C00039000 | 2024-05-06 9:45AM EDT | 39.00 | 1.61 | 1.68 | 1.74 | +0.08 | +5.23% | 88 | 1,280 | 163.87% |
| AFRM240510C00039500 | 2024-05-06 10:01AM EDT | 39.50 | 1.45 | 1.53 | 1.61 | +0.15 | +11.54% | 3 | 32 | 164.75% |
| AFRM240510C00040000 | 2024-05-06 10:15AM EDT | 40.00 | 1.44 | 1.44 | 1.50 | +0.16 | +12.50% | 135 | 1,565 | 167.38% |
| AFRM240510C00040500 | 2024-05-06 10:09AM EDT | 40.50 | 1.35 | 1.31 | 1.33 | +0.32 | +31.07% | 38 | 55 | 166.21% |
| AFRM240510C00041000 | 2024-05-06 10:14AM EDT | 41.00 | 1.18 | 1.17 | 1.22 | +0.12 | +11.32% | 32 | 553 | 166.02% |
| AFRM240510C00041500 | 2024-05-06 10:15AM EDT | 41.50 | 1.06 | 1.06 | 1.10 | +0.16 | +17.78% | 32 | 120 | 165.72% |
| AFRM240510C00042000 | 2024-05-06 10:09AM EDT | 42.00 | 1.03 | 0.96 | 1.00 | +0.19 | +22.62% | 194 | 465 | 165.92% |
| AFRM240510C00042500 | 2024-05-06 10:11AM EDT | 42.50 | 0.90 | 0.89 | 0.94 | +0.21 | +30.43% | 81 | 26 | 168.16% |
| AFRM240510C00043000 | 2024-05-06 10:10AM EDT | 43.00 | 0.79 | 0.77 | 0.83 | +0.07 | +9.72% | 100 | 195 | 166.02% |
| AFRM240510C00043500 | 2024-05-03 2:50PM EDT | 43.50 | 0.60 | 0.70 | 0.75 | 0.00 | - | 35 | 35 | 166.21% |
| AFRM240510C00044000 | 2024-05-06 10:10AM EDT | 44.00 | 0.68 | 0.64 | 0.68 | +0.08 | +13.33% | 41 | 1,046 | 166.89% |
| AFRM240510C00044500 | 2024-05-06 9:47AM EDT | 44.50 | 0.40 | 0.58 | 0.63 | -0.16 | -28.57% | 1 | 15 | 167.97% |
| AFRM240510C00045000 | 2024-05-06 10:09AM EDT | 45.00 | 0.56 | 0.52 | 0.57 | +0.05 | +9.80% | 75 | 569 | 167.97% |
| AFRM240510C00046000 | 2024-05-03 3:50PM EDT | 46.00 | 0.40 | 0.43 | 0.47 | -0.04 | -9.09% | 3 | 127 | 169.14% |
| AFRM240510C00047000 | 2024-05-06 10:16AM EDT | 47.00 | 0.38 | 0.35 | 0.38 | +0.02 | +6.25% | 8 | 1,694 | 169.53% |
| AFRM240510C00048000 | 2024-05-06 9:55AM EDT | 48.00 | 0.25 | 0.28 | 0.32 | -0.05 | -16.67% | 2 | 628 | 170.31% |
| AFRM240510C00049000 | 2024-05-06 10:14AM EDT | 49.00 | 0.25 | 0.23 | 0.27 | -0.01 | -3.85% | 38 | 158 | 171.88% |
| AFRM240510C00050000 | 2024-05-06 10:06AM EDT | 50.00 | 0.20 | 0.18 | 0.22 | -0.03 | -13.04% | 3,089 | 1,091 | 171.88% |
| AFRM240510C00055000 | 2024-05-06 10:04AM EDT | 55.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 11 | 513 | 180.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510P00020500 | 2024-05-06 10:09AM EDT | 20.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 71 | 17 | 212.50% |
| AFRM240510P00021000 | 2024-05-03 2:08PM EDT | 21.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 11 | 179 | 231.25% |
| AFRM240510P00021500 | 2024-05-06 9:44AM EDT | 21.50 | 0.05 | 0.02 | 0.25 | +0.01 | +25.00% | 2 | 8 | 255.47% |
| AFRM240510P00022000 | 2024-05-06 9:43AM EDT | 22.00 | 0.10 | 0.02 | 0.06 | -0.01 | -9.09% | 31 | 92 | 201.56% |
| AFRM240510P00022500 | 2024-05-02 9:46AM EDT | 22.50 | 0.18 | 0.03 | 0.13 | 0.00 | - | 1 | 185 | 214.84% |
| AFRM240510P00023000 | 2024-05-06 9:59AM EDT | 23.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 26 | 130 | 196.88% |
| AFRM240510P00023500 | 2024-05-02 3:05PM EDT | 23.50 | 0.16 | 0.06 | 0.25 | 0.00 | - | - | 1 | 223.83% |
| AFRM240510P00024000 | 2024-05-06 9:58AM EDT | 24.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 67 | 145 | 187.50% |
| AFRM240510P00025000 | 2024-05-06 10:13AM EDT | 25.00 | 0.11 | 0.08 | 0.13 | -0.10 | -52.63% | 120 | 522 | 182.03% |
| AFRM240510P00025500 | 2024-05-03 3:35PM EDT | 25.50 | 0.17 | 0.10 | 0.25 | 0.00 | - | 204 | 239 | 192.97% |
| AFRM240510P00026000 | 2024-05-06 9:45AM EDT | 26.00 | 0.11 | 0.12 | 0.17 | -0.11 | -50.00% | 11 | 181 | 176.95% |
| AFRM240510P00026500 | 2024-05-06 9:32AM EDT | 26.50 | 0.20 | 0.14 | 0.18 | -0.04 | -16.67% | 103 | 511 | 171.88% |
| AFRM240510P00027000 | 2024-05-06 10:09AM EDT | 27.00 | 0.19 | 0.17 | 0.20 | -0.11 | -36.67% | 28 | 155 | 169.14% |
| AFRM240510P00027500 | 2024-05-06 9:57AM EDT | 27.50 | 0.25 | 0.21 | 0.24 | -0.13 | -34.21% | 20 | 92 | 168.36% |
| AFRM240510P00028000 | 2024-05-06 9:55AM EDT | 28.00 | 0.30 | 0.26 | 0.28 | -0.15 | -33.33% | 42 | 411 | 167.19% |
| AFRM240510P00028500 | 2024-05-06 10:01AM EDT | 28.50 | 0.35 | 0.30 | 0.33 | -0.19 | -35.19% | 71 | 377 | 165.04% |
| AFRM240510P00029000 | 2024-05-06 10:14AM EDT | 29.00 | 0.38 | 0.38 | 0.41 | -0.25 | -35.21% | 3 | 619 | 166.60% |
| AFRM240510P00029500 | 2024-05-06 10:10AM EDT | 29.50 | 0.46 | 0.45 | 0.49 | -0.27 | -36.99% | 10 | 429 | 166.21% |
| AFRM240510P00030000 | 2024-05-06 10:05AM EDT | 30.00 | 0.51 | 0.54 | 0.57 | -0.44 | -46.32% | 36 | 479 | 165.63% |
| AFRM240510P00030500 | 2024-05-06 10:02AM EDT | 30.50 | 0.70 | 0.64 | 0.68 | -0.38 | -35.19% | 70 | 279 | 166.21% |
| AFRM240510P00031000 | 2024-05-06 10:14AM EDT | 31.00 | 0.76 | 0.76 | 0.78 | -0.48 | -38.71% | 57 | 447 | 165.82% |
| AFRM240510P00031500 | 2024-05-06 10:15AM EDT | 31.50 | 0.89 | 0.75 | 0.90 | -0.43 | -32.58% | 11 | 546 | 159.96% |
| AFRM240510P00032000 | 2024-05-06 10:16AM EDT | 32.00 | 1.01 | 1.03 | 1.05 | -0.59 | -36.88% | 39 | 483 | 166.21% |
| AFRM240510P00032500 | 2024-05-06 10:07AM EDT | 32.50 | 1.22 | 1.17 | 1.20 | -0.48 | -28.24% | 9 | 733 | 165.63% |
| AFRM240510P00033000 | 2024-05-06 10:08AM EDT | 33.00 | 1.35 | 1.35 | 1.40 | -0.57 | -29.69% | 35 | 635 | 167.19% |
| AFRM240510P00033500 | 2024-05-06 9:35AM EDT | 33.50 | 1.66 | 1.54 | 1.58 | -0.55 | -24.89% | 16 | 85 | 167.38% |
| AFRM240510P00034000 | 2024-05-06 10:16AM EDT | 34.00 | 1.71 | 1.70 | 1.78 | -0.69 | -28.75% | 193 | 355 | 166.21% |
| AFRM240510P00034500 | 2024-05-06 10:02AM EDT | 34.50 | 2.06 | 1.94 | 1.96 | -0.69 | -25.09% | 28 | 456 | 166.21% |
| AFRM240510P00035000 | 2024-05-06 10:10AM EDT | 35.00 | 2.18 | 2.18 | 2.23 | -0.82 | -27.33% | 85 | 522 | 167.97% |
| AFRM240510P00035500 | 2024-05-06 9:48AM EDT | 35.50 | 2.57 | 2.40 | 2.45 | -0.58 | -18.41% | 17 | 207 | 166.70% |
| AFRM240510P00036000 | 2024-05-06 10:09AM EDT | 36.00 | 2.71 | 2.66 | 2.70 | -0.86 | -24.09% | 20 | 181 | 166.70% |
| AFRM240510P00036500 | 2024-05-03 3:56PM EDT | 36.50 | 3.90 | 2.95 | 3.05 | 0.00 | - | 64 | 239 | 169.73% |
| AFRM240510P00037000 | 2024-05-06 9:38AM EDT | 37.00 | 3.40 | 3.20 | 3.35 | -0.43 | -11.23% | 7 | 214 | 169.24% |
| AFRM240510P00037500 | 2024-05-02 12:37PM EDT | 37.50 | 3.75 | 3.55 | 3.65 | -1.80 | -32.43% | 2 | 24 | 170.90% |
| AFRM240510P00038000 | 2024-05-03 2:34PM EDT | 38.00 | 4.62 | 3.80 | 3.95 | 0.00 | - | 21 | 36 | 168.95% |
| AFRM240510P00038500 | 2024-05-03 10:12AM EDT | 38.50 | 4.95 | 4.15 | 4.30 | 0.00 | - | 1 | 1 | 170.61% |
| AFRM240510P00039000 | 2024-05-01 2:03PM EDT | 39.00 | 7.95 | 4.45 | 4.60 | 0.00 | - | 2 | 26 | 168.55% |
| AFRM240510P00039500 | 2024-05-02 10:06AM EDT | 39.50 | 7.55 | 4.85 | 5.00 | 0.00 | - | - | 3 | 171.88% |
| AFRM240510P00040000 | 2024-05-06 9:50AM EDT | 40.00 | 5.53 | 5.00 | 5.25 | -0.40 | -6.75% | 10 | 33 | 161.91% |
| AFRM240510P00041000 | 2024-05-02 10:09AM EDT | 41.00 | 9.00 | 5.95 | 6.15 | 0.00 | - | 10 | 10 | 173.73% |
| AFRM240510P00042000 | 2024-04-17 10:38AM EDT | 42.00 | 11.47 | 6.60 | 6.95 | 0.00 | - | 2 | 9 | 169.92% |
| AFRM240510P00043000 | 2024-04-30 9:48AM EDT | 43.00 | 10.65 | 7.55 | 7.80 | 0.00 | - | 3 | 7 | 176.56% |
| AFRM240510P00044000 | 2024-05-02 10:06AM EDT | 44.00 | 11.50 | 8.30 | 8.50 | 0.00 | - | 1 | 6 | 166.99% |
| AFRM240510P00045000 | 2024-04-22 12:51PM EDT | 45.00 | 14.57 | 9.10 | 9.85 | 0.00 | - | 1 | 3 | 185.55% |
| AFRM240510P00046000 | 2024-04-04 9:45AM EDT | 46.00 | 12.82 | 10.35 | 11.60 | 0.00 | - | 1 | 1 | 238.09% |
| AFRM240510P00047000 | 2024-04-23 3:14PM EDT | 47.00 | 14.29 | 11.10 | 11.30 | 0.00 | - | 8 | 13 | 180.47% |
| AFRM240510P00048000 | 2024-04-03 11:37AM EDT | 48.00 | 14.65 | 13.10 | 13.65 | 0.00 | - | 1 | 1 | 291.80% |
| AFRM240510P00049000 | 2024-04-10 10:52AM EDT | 49.00 | 15.50 | 12.80 | 13.20 | 0.00 | - | 1 | 0 | 173.44% |
| AFRM240510P00050000 | 2024-04-04 9:43AM EDT | 50.00 | 16.41 | 15.10 | 15.40 | 0.00 | - | 2 | 2 | 304.88% |
© 2024 Yahoo. All rights reserved.