Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,107.30 -8.87 (-0.17%) Dow
38,254.04 -132.05 (-0.34%) Nasdaq
15,950.26 -32.82 (-0.21%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,300.21 -38.85 (-2.90%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503C00021500 | 2024-04-29 3:41PM EDT | 21.50 | 11.30 | 11.10 | 11.60 | -0.42 | -3.58% | 3 | 15 | 274.61% |
| AFRM240503C00022500 | 2024-04-29 3:41PM EDT | 22.50 | 10.74 | 9.30 | 10.70 | 0.00 | - | 60 | 3 | 273.44% |
| AFRM240503C00023000 | 2024-04-29 1:39PM EDT | 23.00 | 10.64 | 9.85 | 10.20 | 0.00 | - | 30 | 186 | 218.75% |
| AFRM240503C00024000 | 2024-04-30 10:26AM EDT | 24.00 | 9.41 | 8.85 | 9.15 | +1.56 | +19.87% | 30 | 3 | 189.84% |
| AFRM240503C00024500 | 2024-04-30 10:26AM EDT | 24.50 | 8.94 | 8.30 | 8.65 | +1.04 | +13.16% | 30 | 7 | 171.88% |
| AFRM240503C00025000 | 2024-04-26 9:48AM EDT | 25.00 | 7.55 | 7.20 | 8.15 | 0.00 | - | 3 | 5 | 203.13% |
| AFRM240503C00026500 | 2024-04-25 1:29PM EDT | 26.50 | 5.32 | 5.00 | 6.65 | 0.00 | - | - | 2 | 169.53% |
| AFRM240503C00027000 | 2024-04-23 10:20AM EDT | 27.00 | 6.20 | 5.65 | 6.05 | 0.00 | - | 6 | 6 | 140.63% |
| AFRM240503C00027500 | 2024-04-29 10:50AM EDT | 27.50 | 6.03 | 5.05 | 5.70 | 0.00 | - | 2 | 12 | 75.00% |
| AFRM240503C00028000 | 2024-04-30 10:30AM EDT | 28.00 | 5.14 | 4.80 | 5.50 | -0.41 | -7.39% | 1 | 7 | 136.52% |
| AFRM240503C00028500 | 2024-04-30 9:45AM EDT | 28.50 | 4.64 | 4.50 | 4.75 | -0.34 | -6.83% | 1 | 7 | 122.07% |
| AFRM240503C00029000 | 2024-04-29 10:15AM EDT | 29.00 | 4.37 | 2.97 | 4.75 | -0.16 | -3.53% | 1 | 3 | 180.47% |
| AFRM240503C00029500 | 2024-04-30 9:52AM EDT | 29.50 | 3.38 | 3.35 | 3.70 | -1.02 | -23.18% | 1 | 61 | 86.33% |
| AFRM240503C00030000 | 2024-04-29 3:06PM EDT | 30.00 | 3.25 | 2.95 | 3.65 | 0.00 | - | 104 | 322 | 109.38% |
| AFRM240503C00030500 | 2024-04-29 2:25PM EDT | 30.50 | 3.20 | 2.58 | 2.78 | 0.00 | - | 52 | 273 | 84.96% |
| AFRM240503C00031000 | 2024-04-30 10:30AM EDT | 31.00 | 2.50 | 1.71 | 2.49 | -0.33 | -11.66% | 4 | 336 | 65.04% |
| AFRM240503C00031500 | 2024-04-29 3:53PM EDT | 31.50 | 2.38 | 1.73 | 2.55 | 0.00 | - | 14 | 358 | 100.39% |
| AFRM240503C00032000 | 2024-04-30 9:33AM EDT | 32.00 | 1.77 | 1.48 | 2.16 | -0.25 | -12.38% | 2 | 503 | 99.22% |
| AFRM240503C00032500 | 2024-04-30 9:37AM EDT | 32.50 | 1.35 | 1.43 | 1.47 | -0.18 | -11.76% | 3 | 339 | 92.29% |
| AFRM240503C00033000 | 2024-04-30 10:31AM EDT | 33.00 | 1.12 | 1.14 | 1.26 | -0.33 | -21.29% | 1,137 | 2,724 | 92.09% |
| AFRM240503C00033500 | 2024-04-30 10:30AM EDT | 33.50 | 0.96 | 0.86 | 0.96 | -0.26 | -21.31% | 118 | 750 | 86.72% |
| AFRM240503C00034000 | 2024-04-30 10:23AM EDT | 34.00 | 0.86 | 0.70 | 0.75 | -0.14 | -14.00% | 38 | 1,328 | 86.62% |
| AFRM240503C00034500 | 2024-04-30 10:20AM EDT | 34.50 | 0.65 | 0.60 | 0.65 | -0.10 | -13.33% | 32 | 1,268 | 91.02% |
| AFRM240503C00035000 | 2024-04-30 10:19AM EDT | 35.00 | 0.54 | 0.41 | 0.47 | -0.10 | -15.62% | 142 | 1,908 | 86.33% |
| AFRM240503C00035500 | 2024-04-30 10:32AM EDT | 35.50 | 0.34 | 0.32 | 0.35 | -0.16 | -32.65% | 77 | 2,659 | 86.13% |
| AFRM240503C00036000 | 2024-04-30 10:09AM EDT | 36.00 | 0.27 | 0.25 | 0.27 | -0.13 | -32.50% | 111 | 1,742 | 86.91% |
| AFRM240503C00036500 | 2024-04-29 3:48PM EDT | 36.50 | 0.23 | 0.20 | 0.23 | -0.06 | -20.69% | 6 | 399 | 89.65% |
| AFRM240503C00037000 | 2024-04-30 9:59AM EDT | 37.00 | 0.15 | 0.13 | 0.16 | -0.07 | -31.82% | 14 | 1,040 | 87.11% |
| AFRM240503C00037500 | 2024-04-30 9:53AM EDT | 37.50 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 1 | 690 | 90.63% |
| AFRM240503C00038000 | 2024-04-30 10:27AM EDT | 38.00 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 24 | 736 | 91.41% |
| AFRM240503C00038500 | 2024-04-30 10:19AM EDT | 38.50 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 103 | 608 | 91.41% |
| AFRM240503C00039000 | 2024-04-30 10:32AM EDT | 39.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 4 | 1,587 | 91.41% |
| AFRM240503C00039500 | 2024-04-29 1:27PM EDT | 39.50 | 0.08 | 0.01 | 0.09 | 0.00 | - | 88 | 339 | 96.88% |
| AFRM240503C00040000 | 2024-04-30 10:29AM EDT | 40.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 20 | 771 | 96.09% |
| AFRM240503C00040500 | 2024-04-29 9:37AM EDT | 40.50 | 0.03 | 0.00 | 0.06 | -0.02 | -28.57% | 5 | 38 | 98.44% |
| AFRM240503C00041000 | 2024-04-29 2:46PM EDT | 41.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 13 | 854 | 103.13% |
| AFRM240503C00041500 | 2024-04-25 11:44AM EDT | 41.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 4 | 110.94% |
| AFRM240503C00042000 | 2024-04-26 9:51AM EDT | 42.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 5 | 115 | 103.13% |
| AFRM240503C00042500 | 2024-04-29 11:15AM EDT | 42.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 31 | 117.19% |
| AFRM240503C00043000 | 2024-04-29 1:38PM EDT | 43.00 | 0.03 | 0.00 | 0.06 | -0.03 | -33.33% | 2 | 54 | 121.88% |
| AFRM240503C00044000 | 2024-04-29 9:44AM EDT | 44.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 9 | 26 | 129.69% |
| AFRM240503C00045000 | 2024-04-29 2:26PM EDT | 45.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 62 | 203.13% |
| AFRM240503C00046000 | 2024-04-22 9:41AM EDT | 46.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 213.28% |
| AFRM240503C00047000 | 2024-04-24 11:04AM EDT | 47.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 201 | 168.75% |
| AFRM240503C00048000 | 2024-04-26 1:25PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 422 | 131.25% |
| AFRM240503C00049000 | 2024-04-24 10:01AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 66 | 182.03% |
| AFRM240503C00050000 | 2024-04-30 10:22AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 26 | 156.25% |
| AFRM240503C00055000 | 2024-04-25 11:46AM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 99 | 199.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503P00022500 | 2024-04-29 10:18AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 152 | 137.50% |
| AFRM240503P00023000 | 2024-04-24 10:09AM EDT | 23.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 15 | 154 | 140.63% |
| AFRM240503P00023500 | 2024-04-29 9:42AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 114 | 131.25% |
| AFRM240503P00024000 | 2024-04-29 2:16PM EDT | 24.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 59 | 515 | 125.00% |
| AFRM240503P00024500 | 2024-04-29 12:58PM EDT | 24.50 | 0.02 | 0.00 | 0.97 | 0.00 | - | 7 | 322 | 250.00% |
| AFRM240503P00025000 | 2024-04-29 12:59PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 231 | 115.63% |
| AFRM240503P00025500 | 2024-04-29 12:56PM EDT | 25.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 31 | 120.31% |
| AFRM240503P00026000 | 2024-04-30 9:45AM EDT | 26.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 249 | 115.63% |
| AFRM240503P00026500 | 2024-04-29 1:52PM EDT | 26.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 15 | 107.03% |
| AFRM240503P00027000 | 2024-04-29 10:48AM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 288 | 93.75% |
| AFRM240503P00027500 | 2024-04-29 10:50AM EDT | 27.50 | 0.04 | 0.03 | 0.09 | 0.00 | - | 17 | 163 | 100.78% |
| AFRM240503P00028000 | 2024-04-30 10:19AM EDT | 28.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 23 | 440 | 90.63% |
| AFRM240503P00028500 | 2024-04-30 10:27AM EDT | 28.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 103 | 189 | 90.63% |
| AFRM240503P00029000 | 2024-04-30 10:25AM EDT | 29.00 | 0.10 | 0.11 | 0.13 | -0.01 | -9.09% | 38 | 992 | 89.06% |
| AFRM240503P00029500 | 2024-04-30 10:24AM EDT | 29.50 | 0.15 | 0.17 | 0.18 | -0.02 | -11.76% | 1 | 218 | 88.67% |
| AFRM240503P00030000 | 2024-04-30 10:25AM EDT | 30.00 | 0.21 | 0.23 | 0.27 | -0.02 | -8.70% | 138 | 813 | 88.67% |
| AFRM240503P00030500 | 2024-04-30 10:27AM EDT | 30.50 | 0.30 | 0.32 | 0.37 | +0.03 | +11.11% | 16 | 616 | 88.09% |
| AFRM240503P00031000 | 2024-04-30 10:30AM EDT | 31.00 | 0.44 | 0.43 | 0.51 | +0.02 | +4.76% | 12 | 1,791 | 88.09% |
| AFRM240503P00031500 | 2024-04-30 9:57AM EDT | 31.50 | 0.69 | 0.57 | 0.63 | +0.14 | +25.45% | 5 | 3,149 | 86.13% |
| AFRM240503P00032000 | 2024-04-30 10:20AM EDT | 32.00 | 0.64 | 0.78 | 0.83 | -0.06 | -8.57% | 47 | 1,827 | 87.70% |
| AFRM240503P00032500 | 2024-04-30 10:20AM EDT | 32.50 | 0.83 | 0.96 | 0.97 | -0.18 | -17.82% | 14 | 768 | 83.40% |
| AFRM240503P00033000 | 2024-04-30 10:28AM EDT | 33.00 | 1.17 | 1.24 | 1.30 | +0.13 | +12.50% | 33 | 467 | 87.30% |
| AFRM240503P00033500 | 2024-04-30 10:30AM EDT | 33.50 | 1.49 | 1.45 | 1.50 | +0.20 | +15.50% | 19 | 484 | 81.45% |
| AFRM240503P00034000 | 2024-04-30 9:53AM EDT | 34.00 | 2.00 | 1.78 | 1.82 | +0.41 | +25.79% | 16 | 615 | 82.03% |
| AFRM240503P00034500 | 2024-04-29 2:35PM EDT | 34.50 | 1.95 | 2.08 | 2.16 | 0.00 | - | 54 | 73 | 79.49% |
| AFRM240503P00035000 | 2024-04-30 10:23AM EDT | 35.00 | 2.31 | 2.39 | 2.70 | +0.05 | +2.21% | 1,001 | 80 | 83.59% |
| AFRM240503P00035500 | 2024-04-29 2:26PM EDT | 35.50 | 2.57 | 2.76 | 3.05 | 0.00 | - | 6 | 21 | 79.30% |
| AFRM240503P00036000 | 2024-04-30 9:56AM EDT | 36.00 | 3.48 | 3.20 | 4.15 | +0.54 | +18.37% | 1 | 82 | 115.43% |
| AFRM240503P00036500 | 2024-04-26 1:29PM EDT | 36.50 | 3.39 | 2.80 | 4.10 | 0.00 | - | 25 | 22 | 117.38% |
| AFRM240503P00037000 | 2024-04-29 12:51PM EDT | 37.00 | 3.81 | 4.25 | 4.65 | 0.00 | - | 7 | 41 | 109.77% |
| AFRM240503P00037500 | 2024-04-17 9:30AM EDT | 37.50 | 6.38 | 4.55 | 4.75 | 0.00 | - | - | 1 | 60.94% |
| AFRM240503P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 4.79 | 4.85 | 5.35 | 0.00 | - | 2 | 10 | 112.11% |
| AFRM240503P00039000 | 2024-04-12 2:44PM EDT | 39.00 | 6.99 | 6.00 | 6.20 | 0.00 | - | 10 | 7 | 96.09% |
| AFRM240503P00040000 | 2024-04-29 9:43AM EDT | 40.00 | 7.39 | 6.80 | 8.50 | 0.00 | - | 2 | 9 | 179.10% |
| AFRM240503P00041000 | 2024-04-18 10:46AM EDT | 41.00 | 9.50 | 7.95 | 8.50 | 0.00 | - | 4 | 7 | 125.00% |
| AFRM240503P00042000 | 2024-04-24 11:00AM EDT | 42.00 | 9.40 | 9.00 | 9.15 | 0.00 | - | 3 | 6 | 103.13% |
| AFRM240503P00043000 | 2024-04-15 10:37AM EDT | 43.00 | 10.80 | 9.95 | 10.60 | 0.00 | - | - | 0 | 158.98% |
| AFRM240503P00044000 | 2024-04-09 12:55PM EDT | 44.00 | 9.77 | 9.10 | 11.95 | 0.00 | - | - | 0 | 267.58% |
| AFRM240503P00047000 | 2024-04-26 10:32AM EDT | 47.00 | 13.65 | 13.55 | 14.45 | 0.00 | - | 3 | 3 | 235.55% |
© 2024 Yahoo. All rights reserved.