Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM221007C00010500 | 2022-09-27 3:44PM EDT | 10.50 | 9.00 | 9.75 | 9.95 | 0.00 | - | - | 1 | 387.50% |
| AFRM221007C00014000 | 2022-10-04 3:54PM EDT | 14.00 | 7.55 | 6.30 | 6.40 | 0.00 | - | 201 | 143 | 235.94% |
| AFRM221007C00014500 | 2022-10-04 9:58AM EDT | 14.50 | 6.02 | 5.75 | 5.95 | 0.00 | - | 5 | 4 | 217.19% |
| AFRM221007C00015000 | 2022-09-30 3:51PM EDT | 15.00 | 3.92 | 5.30 | 5.40 | 0.00 | - | 9 | 222 | 198.44% |
| AFRM221007C00015500 | 2022-09-30 9:36AM EDT | 15.50 | 3.55 | 4.70 | 4.90 | 0.00 | - | 1 | 3 | 134.38% |
| AFRM221007C00016000 | 2022-10-04 12:10PM EDT | 16.00 | 5.60 | 4.15 | 4.45 | 0.00 | - | 16 | 71 | 118.75% |
| AFRM221007C00016500 | 2022-10-05 10:41AM EDT | 16.50 | 3.75 | 3.85 | 4.00 | +0.87 | +30.21% | 1 | 78 | 176.56% |
| AFRM221007C00017000 | 2022-10-04 9:34AM EDT | 17.00 | 3.90 | 3.30 | 3.45 | 0.00 | - | 1 | 69 | 139.06% |
| AFRM221007C00017500 | 2022-10-04 11:56AM EDT | 17.50 | 4.17 | 2.84 | 3.05 | 0.00 | - | 92 | 92 | 142.97% |
| AFRM221007C00018000 | 2022-10-05 9:31AM EDT | 18.00 | 2.63 | 2.40 | 2.50 | -0.77 | -22.65% | 1 | 128 | 124.61% |
| AFRM221007C00018500 | 2022-10-05 10:41AM EDT | 18.50 | 1.90 | 1.93 | 2.06 | -1.42 | -42.77% | 1 | 259 | 114.45% |
| AFRM221007C00019000 | 2022-10-05 11:15AM EDT | 19.00 | 1.57 | 1.59 | 1.62 | -1.48 | -48.52% | 133 | 1,485 | 112.50% |
| AFRM221007C00019500 | 2022-10-05 11:13AM EDT | 19.50 | 1.23 | 1.23 | 1.26 | -0.98 | -44.34% | 53 | 1,388 | 109.57% |
| AFRM221007C00020000 | 2022-10-05 11:13AM EDT | 20.00 | 0.95 | 0.95 | 0.97 | -0.96 | -50.26% | 193 | 1,235 | 110.74% |
| AFRM221007C00020500 | 2022-10-05 11:19AM EDT | 20.50 | 0.68 | 0.68 | 0.71 | -0.82 | -54.67% | 714 | 585 | 107.81% |
| AFRM221007C00021000 | 2022-10-05 11:15AM EDT | 21.00 | 0.48 | 0.47 | 0.48 | -0.76 | -61.29% | 702 | 2,079 | 104.30% |
| AFRM221007C00021500 | 2022-10-05 11:03AM EDT | 21.50 | 0.29 | 0.34 | 0.35 | -0.67 | -69.79% | 2,469 | 4,438 | 107.42% |
| AFRM221007C00022000 | 2022-10-05 11:20AM EDT | 22.00 | 0.23 | 0.22 | 0.23 | -0.46 | -66.67% | 441 | 896 | 105.86% |
| AFRM221007C00022500 | 2022-10-05 11:13AM EDT | 22.50 | 0.15 | 0.14 | 0.15 | -0.36 | -70.59% | 238 | 1,105 | 105.47% |
| AFRM221007C00023000 | 2022-10-05 11:17AM EDT | 23.00 | 0.09 | 0.09 | 0.10 | -0.27 | -75.00% | 841 | 1,659 | 106.25% |
| AFRM221007C00023500 | 2022-10-05 11:13AM EDT | 23.50 | 0.07 | 0.07 | 0.08 | -0.18 | -72.00% | 96 | 1,031 | 112.50% |
| AFRM221007C00024000 | 2022-10-05 11:18AM EDT | 24.00 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 79 | 989 | 111.72% |
| AFRM221007C00024500 | 2022-10-05 9:35AM EDT | 24.50 | 0.05 | 0.03 | 0.04 | -0.06 | -54.55% | 12 | 635 | 117.19% |
| AFRM221007C00025000 | 2022-10-05 10:37AM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 13 | 1,205 | 118.75% |
| AFRM221007C00025500 | 2022-10-05 9:43AM EDT | 25.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 683 | 128.13% |
| AFRM221007C00026000 | 2022-10-05 9:55AM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 23 | 620 | 128.13% |
| AFRM221007C00026500 | 2022-10-04 3:27PM EDT | 26.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 37 | 184 | 134.38% |
| AFRM221007C00027000 | 2022-10-05 11:16AM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 166 | 143.75% |
| AFRM221007C00027500 | 2022-10-04 3:07PM EDT | 27.50 | 0.02 | 0.01 | 0.01 | 0.00 | - | 22 | 74 | 143.75% |
| AFRM221007C00028000 | 2022-10-05 9:46AM EDT | 28.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 65 | 165.63% |
| AFRM221007C00028500 | 2022-10-04 9:38AM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 143.75% |
| AFRM221007C00029000 | 2022-10-03 10:35AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 95 | 150.00% |
| AFRM221007C00029500 | 2022-10-04 10:48AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 28 | 156.25% |
| AFRM221007C00030000 | 2022-10-04 1:59PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 258 | 50.00% |
| AFRM221007C00030500 | 2022-10-04 2:25PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 92 | 168.75% |
| AFRM221007C00031000 | 2022-10-04 12:33PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 159 | 175.00% |
| AFRM221007C00031500 | 2022-10-04 10:47AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 181.25% |
| AFRM221007C00032000 | 2022-10-04 2:41PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 60 | 187.50% |
| AFRM221007C00032500 | 2022-09-28 1:43PM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 193.75% |
| AFRM221007C00033000 | 2022-10-04 1:28PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 196.88% |
| AFRM221007C00033500 | 2022-10-03 10:32AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 200.00% |
| AFRM221007C00034000 | 2022-09-30 11:44AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 41 | 212.50% |
| AFRM221007C00034500 | 2022-09-29 11:01AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 19 | 212.50% |
| AFRM221007C00035000 | 2022-10-04 10:50AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 218.75% |
| AFRM221007C00035500 | 2022-09-29 1:00PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 225.00% |
| AFRM221007C00036000 | 2022-10-03 1:58PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 42 | 225.00% |
| AFRM221007C00037000 | 2022-10-04 1:40PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 237.50% |
| AFRM221007C00038000 | 2022-09-28 12:17PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 51 | 250.00% |
| AFRM221007C00039000 | 2022-09-28 10:27AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 256.25% |
| AFRM221007C00040000 | 2022-09-28 10:28AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 262.50% |
| AFRM221007C00042000 | 2022-09-26 3:38PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| AFRM221007C00045000 | 2022-09-15 1:03PM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 6 | 306.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM221007P00011000 | 2022-10-03 9:33AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 262.50% |
| AFRM221007P00011500 | 2022-10-03 9:53AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 48 | 237.50% |
| AFRM221007P00012000 | 2022-10-03 9:44AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 88 | 225.00% |
| AFRM221007P00012500 | 2022-10-03 1:27PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 41 | 212.50% |
| AFRM221007P00013000 | 2022-10-04 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 193.75% |
| AFRM221007P00013500 | 2022-10-03 3:56PM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 179 | 175.00% |
| AFRM221007P00014000 | 2022-10-05 10:36AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 162.50% |
| AFRM221007P00014500 | 2022-10-04 11:06AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 92 | 150.00% |
| AFRM221007P00015000 | 2022-10-05 9:46AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 713 | 137.50% |
| AFRM221007P00015500 | 2022-10-05 10:09AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 154 | 582 | 50.00% |
| AFRM221007P00016000 | 2022-10-05 11:12AM EDT | 16.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 123 | 1,276 | 128.13% |
| AFRM221007P00016500 | 2022-10-05 10:29AM EDT | 16.50 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 17 | 385 | 126.56% |
| AFRM221007P00017000 | 2022-10-05 11:15AM EDT | 17.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 98 | 986 | 114.06% |
| AFRM221007P00017500 | 2022-10-05 10:55AM EDT | 17.50 | 0.08 | 0.05 | 0.07 | +0.05 | +166.67% | 57 | 519 | 110.94% |
| AFRM221007P00018000 | 2022-10-05 11:06AM EDT | 18.00 | 0.12 | 0.09 | 0.10 | +0.06 | +100.00% | 125 | 666 | 106.25% |
| AFRM221007P00018500 | 2022-10-05 11:18AM EDT | 18.50 | 0.16 | 0.16 | 0.17 | +0.06 | +60.00% | 122 | 657 | 105.47% |
| AFRM221007P00019000 | 2022-10-05 11:11AM EDT | 19.00 | 0.28 | 0.25 | 0.26 | +0.13 | +86.67% | 1,583 | 2,442 | 101.95% |
| AFRM221007P00019500 | 2022-10-05 11:00AM EDT | 19.50 | 0.50 | 0.40 | 0.42 | +0.29 | +138.10% | 157 | 885 | 102.73% |
| AFRM221007P00020000 | 2022-10-05 11:13AM EDT | 20.00 | 0.62 | 0.59 | 0.62 | +0.29 | +87.88% | 1,870 | 1,814 | 101.76% |
| AFRM221007P00020500 | 2022-10-05 11:17AM EDT | 20.50 | 0.87 | 0.86 | 0.88 | +0.41 | +89.13% | 1,672 | 2,956 | 103.13% |
| AFRM221007P00021000 | 2022-10-05 11:12AM EDT | 21.00 | 1.21 | 1.13 | 1.17 | +0.59 | +95.16% | 775 | 939 | 99.22% |
| AFRM221007P00021500 | 2022-10-05 11:11AM EDT | 21.50 | 1.57 | 1.47 | 1.51 | +0.73 | +86.90% | 224 | 841 | 96.88% |
| AFRM221007P00022000 | 2022-10-05 10:45AM EDT | 22.00 | 1.99 | 1.86 | 1.90 | +0.91 | +84.26% | 266 | 670 | 94.92% |
| AFRM221007P00022500 | 2022-10-05 11:17AM EDT | 22.50 | 2.32 | 2.28 | 2.36 | +0.86 | +58.90% | 59 | 169 | 96.88% |
| AFRM221007P00023000 | 2022-10-05 10:03AM EDT | 23.00 | 2.70 | 2.72 | 2.79 | +0.85 | +45.95% | 29 | 172 | 89.06% |
| AFRM221007P00023500 | 2022-10-04 11:01AM EDT | 23.50 | 2.36 | 3.15 | 3.30 | 0.00 | - | 8 | 9 | 82.81% |
| AFRM221007P00024000 | 2022-10-04 3:11PM EDT | 24.00 | 3.65 | 3.60 | 3.75 | +0.97 | +36.19% | 1 | 159 | 109.38% |
| AFRM221007P00024500 | 2022-10-04 11:37AM EDT | 24.50 | 4.05 | 4.10 | 4.30 | +1.03 | +34.11% | 1 | 29 | 141.41% |
| AFRM221007P00025000 | 2022-10-04 11:17AM EDT | 25.00 | 3.48 | 4.60 | 4.75 | 0.00 | - | 3 | 84 | 129.69% |
| AFRM221007P00025500 | 2022-10-05 10:16AM EDT | 25.50 | 5.20 | 5.10 | 5.30 | +0.50 | +10.64% | 3 | 8 | 164.06% |
| AFRM221007P00026000 | 2022-10-04 10:52AM EDT | 26.00 | 4.84 | 5.55 | 5.80 | 0.00 | - | 10 | 44 | 174.22% |
| AFRM221007P00026500 | 2022-10-04 12:02PM EDT | 26.50 | 5.90 | 6.10 | 6.25 | +1.09 | +22.66% | 2 | 56 | 157.81% |
| AFRM221007P00027000 | 2022-10-04 9:30AM EDT | 27.00 | 7.10 | 6.55 | 6.75 | 0.00 | - | 10 | 76 | 167.19% |
| AFRM221007P00027500 | 2022-10-03 3:13PM EDT | 27.50 | 8.24 | 7.05 | 7.30 | 0.00 | - | 17 | 21 | 203.13% |
| AFRM221007P00028000 | 2022-10-04 10:17AM EDT | 28.00 | 7.40 | 7.55 | 7.75 | 0.00 | - | 2 | 5 | 184.38% |
| AFRM221007P00028500 | 2022-09-16 9:37AM EDT | 28.50 | 5.80 | 8.10 | 8.30 | 0.00 | - | 6 | 6 | 221.88% |
| AFRM221007P00029000 | 2022-09-30 11:23AM EDT | 29.00 | 9.43 | 8.60 | 8.75 | 0.00 | - | 100 | 12 | 199.22% |
| AFRM221007P00029500 | 2022-09-29 3:21PM EDT | 29.50 | 10.74 | 9.15 | 9.30 | 0.00 | - | 2 | 9 | 181.25% |
| AFRM221007P00030000 | 2022-10-03 2:03PM EDT | 30.00 | 10.85 | 9.55 | 9.75 | 0.00 | - | 1 | 17 | 215.63% |
| AFRM221007P00030500 | 2022-09-28 10:06AM EDT | 30.50 | 10.65 | 10.10 | 10.30 | 0.00 | - | 10 | 24 | 255.47% |
| AFRM221007P00031000 | 2022-10-04 11:35AM EDT | 31.00 | 9.40 | 10.60 | 10.75 | 0.00 | - | 2 | 11 | 229.69% |
| AFRM221007P00031500 | 2022-09-20 1:23PM EDT | 31.50 | 9.10 | 11.05 | 11.25 | 0.00 | - | 1 | 1 | 237.50% |
| AFRM221007P00032000 | 2022-09-30 1:19PM EDT | 32.00 | 12.95 | 11.60 | 11.75 | 0.00 | - | 4 | 4 | 243.75% |
| AFRM221007P00032500 | 2022-10-03 11:31AM EDT | 32.50 | 13.32 | 12.15 | 12.25 | 0.00 | - | 1 | 0 | 250.00% |
| AFRM221007P00033000 | 2022-09-13 9:38AM EDT | 33.00 | 8.86 | 12.55 | 12.75 | 0.00 | - | 5 | 0 | 256.25% |
| AFRM221007P00033500 | 2022-08-29 3:20PM EDT | 33.50 | 10.03 | 12.60 | 12.80 | 0.00 | - | 1 | 6 | 0.00% |
| AFRM221007P00034000 | 2022-09-21 12:24PM EDT | 34.00 | 11.42 | 13.60 | 13.80 | 0.00 | - | 1 | 0 | 307.03% |
| AFRM221007P00034500 | 2022-09-02 1:07PM EDT | 34.50 | 12.30 | 15.55 | 15.95 | 0.00 | - | 2 | 0 | 652.73% |
| AFRM221007P00035000 | 2022-09-16 3:08PM EDT | 35.00 | 12.67 | 14.60 | 14.80 | 0.00 | - | 11 | 0 | 320.31% |
| AFRM221007P00036000 | 2022-09-15 3:57PM EDT | 36.00 | 12.17 | 15.60 | 15.85 | 0.00 | - | 1 | 0 | 259.38% |
| AFRM221007P00038000 | 2022-09-26 1:14PM EDT | 38.00 | 18.95 | 17.70 | 17.80 | 0.00 | - | 3 | 0 | 315.63% |
© 2022 Yahoo. All rights reserved.
