Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240705C00022000 | 2024-06-21 3:17PM EDT | 22.00 | 7.61 | 6.30 | 10.15 | 0.00 | - | 2 | 2 | 101.56% |
| AFRM240705C00023000 | 2024-06-21 9:41AM EDT | 23.00 | 8.20 | 6.10 | 9.05 | +1.07 | +15.01% | 1 | 1 | 168.36% |
| AFRM240705C00025000 | 2024-06-28 12:24PM EDT | 25.00 | 5.00 | 4.10 | 7.15 | -0.65 | -11.50% | 3 | 25 | 134.77% |
| AFRM240705C00026000 | 2024-06-27 10:08AM EDT | 26.00 | 4.99 | 3.20 | 4.40 | 0.00 | - | 2 | 11 | 89.45% |
| AFRM240705C00027000 | 2024-06-28 12:14PM EDT | 27.00 | 3.04 | 2.85 | 4.25 | -0.95 | -23.81% | 10 | 7 | 88.48% |
| AFRM240705C00028000 | 2024-06-28 12:29PM EDT | 28.00 | 2.41 | 2.19 | 2.45 | -0.34 | -12.36% | 45 | 31 | 60.35% |
| AFRM240705C00028500 | 2024-06-28 3:38PM EDT | 28.50 | 1.89 | 1.88 | 2.68 | -0.79 | -29.48% | 27 | 12 | 76.66% |
| AFRM240705C00029000 | 2024-06-28 3:33PM EDT | 29.00 | 1.31 | 1.52 | 2.30 | -1.89 | -59.06% | 21 | 44 | 74.02% |
| AFRM240705C00029500 | 2024-06-28 3:29PM EDT | 29.50 | 1.25 | 1.23 | 1.28 | -0.38 | -23.31% | 359 | 62 | 51.76% |
| AFRM240705C00030000 | 2024-06-28 3:58PM EDT | 30.00 | 0.96 | 0.94 | 1.00 | -0.27 | -21.95% | 1,209 | 146 | 51.76% |
| AFRM240705C00030500 | 2024-06-28 3:58PM EDT | 30.50 | 0.72 | 0.71 | 0.76 | -0.26 | -26.53% | 204 | 310 | 52.05% |
| AFRM240705C00031000 | 2024-06-28 3:59PM EDT | 31.00 | 0.55 | 0.51 | 0.56 | -0.21 | -27.63% | 1,044 | 603 | 51.66% |
| AFRM240705C00031500 | 2024-06-28 3:44PM EDT | 31.50 | 0.38 | 0.37 | 0.43 | -0.24 | -38.71% | 639 | 387 | 52.93% |
| AFRM240705C00032000 | 2024-06-28 3:52PM EDT | 32.00 | 0.29 | 0.28 | 0.31 | -0.18 | -38.30% | 1,283 | 652 | 54.10% |
| AFRM240705C00032500 | 2024-06-28 3:59PM EDT | 32.50 | 0.21 | 0.20 | 0.22 | -0.32 | -60.38% | 413 | 384 | 54.49% |
| AFRM240705C00033000 | 2024-06-28 3:51PM EDT | 33.00 | 0.17 | 0.14 | 0.17 | -0.10 | -37.04% | 2,807 | 2,523 | 55.86% |
| AFRM240705C00033500 | 2024-06-28 3:56PM EDT | 33.50 | 0.13 | 0.10 | 0.12 | -0.10 | -43.48% | 174 | 384 | 56.64% |
| AFRM240705C00034000 | 2024-06-28 3:52PM EDT | 34.00 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 2,249 | 961 | 58.59% |
| AFRM240705C00034500 | 2024-06-28 3:59PM EDT | 34.50 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 21 | 300 | 60.55% |
| AFRM240705C00035000 | 2024-06-28 3:56PM EDT | 35.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 854 | 2,314 | 62.11% |
| AFRM240705C00035500 | 2024-06-28 3:52PM EDT | 35.50 | 0.02 | 0.02 | 0.06 | -0.08 | -80.00% | 17 | 380 | 64.06% |
| AFRM240705C00036000 | 2024-06-28 3:05PM EDT | 36.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 64 | 580 | 67.19% |
| AFRM240705C00036500 | 2024-06-28 10:08AM EDT | 36.50 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 51 | 496 | 71.09% |
| AFRM240705C00037000 | 2024-06-28 3:47PM EDT | 37.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 36 | 525 | 73.44% |
| AFRM240705C00038000 | 2024-06-28 2:53PM EDT | 38.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 6 | 261 | 79.69% |
| AFRM240705C00039000 | 2024-06-27 2:54PM EDT | 39.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 308 | 84.38% |
| AFRM240705C00040000 | 2024-06-28 3:09PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 46 | 828 | 90.63% |
| AFRM240705C00041000 | 2024-06-28 9:30AM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 77 | 93.75% |
| AFRM240705C00042000 | 2024-06-28 10:57AM EDT | 42.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 1 | 28 | 104.69% |
| AFRM240705C00043000 | 2024-06-24 9:57AM EDT | 43.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 11 | 11 | 171.09% |
| AFRM240705C00044000 | 2024-06-25 3:25PM EDT | 44.00 | 0.02 | 0.01 | 0.30 | 0.00 | - | 100 | 98 | 161.33% |
| AFRM240705C00045000 | 2024-06-27 10:31AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 694 | 123.44% |
| AFRM240705C00046000 | 2024-06-28 2:00PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 10 | 22 | 118.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240705P00020000 | 2024-06-24 1:05PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 128.13% |
| AFRM240705P00021000 | 2024-05-24 11:40AM EDT | 21.00 | 0.17 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 126.56% |
| AFRM240705P00022000 | 2024-06-25 10:24AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 132 | 96.88% |
| AFRM240705P00023000 | 2024-06-26 12:36PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 95.31% |
| AFRM240705P00024000 | 2024-06-28 3:58PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 108 | 580 | 76.56% |
| AFRM240705P00025000 | 2024-06-28 3:16PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 155 | 275 | 69.53% |
| AFRM240705P00026000 | 2024-06-28 3:38PM EDT | 26.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 73 | 490 | 60.94% |
| AFRM240705P00026500 | 2024-06-28 3:23PM EDT | 26.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 19 | 21 | 59.38% |
| AFRM240705P00027000 | 2024-06-28 3:56PM EDT | 27.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 108 | 179 | 55.47% |
| AFRM240705P00027500 | 2024-06-28 2:46PM EDT | 27.50 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 133 | 236 | 54.30% |
| AFRM240705P00028000 | 2024-06-28 3:52PM EDT | 28.00 | 0.18 | 0.14 | 0.17 | -0.01 | -5.26% | 240 | 1,115 | 51.76% |
| AFRM240705P00028500 | 2024-06-28 3:54PM EDT | 28.50 | 0.27 | 0.21 | 0.27 | -0.01 | -3.57% | 234 | 683 | 51.17% |
| AFRM240705P00029000 | 2024-06-28 3:59PM EDT | 29.00 | 0.37 | 0.32 | 0.39 | -0.02 | -5.13% | 268 | 1,548 | 50.29% |
| AFRM240705P00029500 | 2024-06-28 3:52PM EDT | 29.50 | 0.51 | 0.51 | 0.55 | -0.02 | -3.77% | 387 | 135 | 50.78% |
| AFRM240705P00030000 | 2024-06-28 3:59PM EDT | 30.00 | 0.72 | 0.72 | 0.78 | -0.02 | -2.70% | 1,056 | 1,023 | 51.17% |
| AFRM240705P00030500 | 2024-06-28 3:55PM EDT | 30.50 | 1.04 | 0.98 | 1.04 | +0.04 | +4.00% | 161 | 470 | 51.17% |
| AFRM240705P00031000 | 2024-06-28 3:46PM EDT | 31.00 | 1.42 | 1.28 | 1.58 | +0.14 | +10.94% | 172 | 600 | 58.30% |
| AFRM240705P00031500 | 2024-06-28 3:39PM EDT | 31.50 | 1.80 | 1.62 | 1.79 | +0.28 | +18.42% | 134 | 202 | 53.91% |
| AFRM240705P00032000 | 2024-06-28 3:55PM EDT | 32.00 | 2.06 | 2.00 | 2.28 | +0.15 | +7.85% | 94 | 282 | 58.20% |
| AFRM240705P00032500 | 2024-06-28 3:21PM EDT | 32.50 | 2.80 | 2.31 | 2.60 | +0.59 | +26.70% | 16 | 104 | 50.20% |
| AFRM240705P00033000 | 2024-06-28 3:37PM EDT | 33.00 | 3.20 | 2.72 | 3.20 | +0.40 | +14.29% | 36 | 423 | 57.62% |
| AFRM240705P00033500 | 2024-06-28 1:53PM EDT | 33.50 | 3.49 | 3.10 | 3.50 | +1.03 | +41.87% | 2 | 137 | 68.36% |
| AFRM240705P00034000 | 2024-06-27 10:02AM EDT | 34.00 | 3.10 | 3.70 | 3.95 | 0.00 | - | 501 | 601 | 69.14% |
| AFRM240705P00034500 | 2024-06-26 9:41AM EDT | 34.50 | 2.70 | 4.25 | 4.85 | 0.00 | - | 9 | 37 | 86.52% |
| AFRM240705P00035000 | 2024-06-28 2:10PM EDT | 35.00 | 5.00 | 3.10 | 6.05 | +0.22 | +4.60% | 10 | 31 | 171.68% |
| AFRM240705P00035500 | 2024-06-27 2:16PM EDT | 35.50 | 4.93 | 4.10 | 7.25 | 0.00 | - | 4 | 11 | 111.52% |
| AFRM240705P00036000 | 2024-06-26 11:49AM EDT | 36.00 | 4.05 | 3.90 | 6.90 | 0.00 | - | 27 | 52 | 176.27% |
| AFRM240705P00036500 | 2024-06-21 10:38AM EDT | 36.50 | 6.64 | 4.40 | 8.40 | 0.00 | - | 4 | 4 | 89.06% |
| AFRM240705P00037000 | 2024-06-25 12:11PM EDT | 37.00 | 4.50 | 5.00 | 8.90 | 0.00 | - | 13 | 10 | 101.95% |
| AFRM240705P00037500 | 2024-06-21 10:54AM EDT | 37.50 | 7.90 | 5.45 | 9.40 | 0.00 | - | 5 | 0 | 102.93% |
| AFRM240705P00038000 | 2024-06-26 11:35AM EDT | 38.00 | 6.05 | 6.70 | 9.90 | 0.00 | - | 6 | 14 | 153.13% |
| AFRM240705P00039000 | 2024-06-25 12:32PM EDT | 39.00 | 6.25 | 6.90 | 10.90 | 0.00 | - | 6 | 1 | 111.72% |
| AFRM240705P00040000 | 2024-06-26 9:54AM EDT | 40.00 | 8.05 | 8.00 | 11.90 | 0.00 | - | 9 | 3 | 130.08% |
| AFRM240705P00043000 | 2024-06-12 3:04PM EDT | 43.00 | 7.55 | 11.10 | 15.00 | 0.00 | - | - | 0 | 171.88% |
| AFRM240705P00045000 | 2024-06-12 10:17AM EDT | 45.00 | 7.10 | 12.90 | 17.00 | 0.00 | - | - | 0 | 169.92% |
© 2024 Yahoo. All rights reserved.