Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230210C00006000 | 2023-01-30 10:33AM EST | 6.00 | 9.50 | 12.00 | 12.35 | 0.00 | - | 1 | 6 | 393.75% |
| AFRM230210C00006500 | 2023-01-27 10:00AM EST | 6.50 | 8.36 | 11.45 | 11.90 | 0.00 | - | 2 | 6 | 365.63% |
| AFRM230210C00007000 | 2023-02-03 3:54PM EST | 7.00 | 11.20 | 11.00 | 11.40 | +2.88 | +34.62% | 2 | 27 | 378.13% |
| AFRM230210C00008000 | 2023-02-02 2:39PM EST | 8.00 | 13.10 | 10.00 | 10.40 | 0.00 | - | 2 | 20 | 329.69% |
| AFRM230210C00008500 | 2023-02-02 2:36PM EST | 8.50 | 12.67 | 9.45 | 9.90 | 0.00 | - | 1 | 10 | 275.00% |
| AFRM230210C00009000 | 2023-02-03 10:08AM EST | 9.00 | 10.77 | 9.00 | 9.40 | -1.32 | -10.92% | 4 | 30 | 285.94% |
| AFRM230210C00009500 | 2023-02-03 11:21AM EST | 9.50 | 10.44 | 8.50 | 8.90 | -1.21 | -10.39% | 2 | 161 | 267.19% |
| AFRM230210C00010000 | 2023-02-03 3:41PM EST | 10.00 | 8.25 | 8.10 | 8.30 | -2.92 | -26.14% | 101 | 385 | 248.44% |
| AFRM230210C00010500 | 2023-02-03 3:54PM EST | 10.50 | 7.76 | 7.55 | 7.90 | -3.99 | -33.96% | 13 | 213 | 247.66% |
| AFRM230210C00011000 | 2023-02-03 3:47PM EST | 11.00 | 7.19 | 7.05 | 7.45 | -2.86 | -28.46% | 69 | 174 | 242.97% |
| AFRM230210C00011500 | 2023-02-03 2:54PM EST | 11.50 | 7.05 | 6.65 | 6.95 | -3.37 | -32.34% | 26 | 578 | 246.09% |
| AFRM230210C00012000 | 2023-02-03 2:29PM EST | 12.00 | 6.76 | 6.20 | 6.40 | -2.80 | -29.29% | 33 | 231 | 227.34% |
| AFRM230210C00012500 | 2023-02-03 3:55PM EST | 12.50 | 5.88 | 5.75 | 5.95 | -2.77 | -32.02% | 33 | 680 | 225.00% |
| AFRM230210C00013000 | 2023-02-03 2:45PM EST | 13.00 | 5.50 | 5.30 | 5.50 | -3.10 | -36.05% | 43 | 578 | 219.92% |
| AFRM230210C00013500 | 2023-02-03 3:47PM EST | 13.50 | 4.95 | 4.95 | 5.05 | -2.70 | -35.29% | 5 | 230 | 223.83% |
| AFRM230210C00014000 | 2023-02-03 3:37PM EST | 14.00 | 4.50 | 4.55 | 4.65 | -2.30 | -33.82% | 248 | 171 | 223.44% |
| AFRM230210C00014500 | 2023-02-03 3:49PM EST | 14.50 | 4.16 | 4.15 | 4.25 | -2.26 | -35.20% | 46 | 225 | 219.92% |
| AFRM230210C00015000 | 2023-02-03 3:57PM EST | 15.00 | 3.90 | 3.80 | 3.90 | -2.36 | -37.70% | 171 | 634 | 221.68% |
| AFRM230210C00015500 | 2023-02-03 3:46PM EST | 15.50 | 3.49 | 3.45 | 3.55 | -2.56 | -42.31% | 1,010 | 264 | 220.31% |
| AFRM230210C00016000 | 2023-02-03 3:58PM EST | 16.00 | 3.20 | 3.10 | 3.20 | -2.25 | -41.28% | 382 | 453 | 216.60% |
| AFRM230210C00016500 | 2023-02-03 3:57PM EST | 16.50 | 2.91 | 2.82 | 2.89 | -2.14 | -42.38% | 1,068 | 748 | 217.38% |
| AFRM230210C00017000 | 2023-02-03 3:53PM EST | 17.00 | 2.57 | 2.55 | 2.61 | -2.12 | -45.20% | 435 | 555 | 217.77% |
| AFRM230210C00017500 | 2023-02-03 3:57PM EST | 17.50 | 2.37 | 2.31 | 2.35 | -1.96 | -45.27% | 198 | 765 | 218.75% |
| AFRM230210C00018000 | 2023-02-03 3:57PM EST | 18.00 | 2.10 | 2.07 | 2.12 | -1.85 | -46.84% | 287 | 567 | 219.14% |
| AFRM230210C00018500 | 2023-02-03 3:59PM EST | 18.50 | 1.87 | 1.85 | 1.90 | -1.78 | -48.77% | 163 | 515 | 218.95% |
| AFRM230210C00019000 | 2023-02-03 3:58PM EST | 19.00 | 1.69 | 1.67 | 1.71 | -1.71 | -50.29% | 586 | 306 | 220.51% |
| AFRM230210C00020000 | 2023-02-03 3:58PM EST | 20.00 | 1.38 | 1.31 | 1.38 | -1.65 | -54.46% | 2,716 | 991 | 220.70% |
| AFRM230210C00021000 | 2023-02-03 3:54PM EST | 21.00 | 1.10 | 1.07 | 1.12 | -1.46 | -57.03% | 345 | 481 | 224.61% |
| AFRM230210C00022000 | 2023-02-03 3:57PM EST | 22.00 | 0.89 | 0.86 | 0.91 | -1.32 | -59.73% | 531 | 554 | 227.34% |
| AFRM230210C00022500 | 2023-02-03 2:38PM EST | 22.50 | 0.92 | 0.77 | 0.82 | -1.06 | -53.54% | 78 | 394 | 228.52% |
| AFRM230210C00025000 | 2023-02-03 3:53PM EST | 25.00 | 0.49 | 0.47 | 0.49 | -0.86 | -63.70% | 525 | 904 | 236.72% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230210P00005000 | 2023-01-31 1:31PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 375.00% |
| AFRM230210P00005500 | 2023-01-27 3:57PM EST | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 48 | 375.00% |
| AFRM230210P00006000 | 2023-02-01 10:44AM EST | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 149 | 350.00% |
| AFRM230210P00006500 | 2023-01-27 11:34AM EST | 6.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 37 | 109 | 356.25% |
| AFRM230210P00007000 | 2023-02-03 3:19PM EST | 7.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 93 | 331.25% |
| AFRM230210P00007500 | 2023-02-03 11:41AM EST | 7.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 12 | 295 | 306.25% |
| AFRM230210P00008000 | 2023-02-03 3:42PM EST | 8.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 470 | 275.00% |
| AFRM230210P00008500 | 2023-02-03 12:15PM EST | 8.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 965 | 268.75% |
| AFRM230210P00009000 | 2023-02-03 1:59PM EST | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 501 | 240.63% |
| AFRM230210P00009500 | 2023-02-03 1:44PM EST | 9.50 | 0.02 | 0.02 | 0.00 | -0.02 | -50.00% | 88 | 554 | 212.50% |
| AFRM230210P00010000 | 2023-02-03 3:51PM EST | 10.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 270 | 3,169 | 234.38% |
| AFRM230210P00010500 | 2023-02-03 3:01PM EST | 10.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 21 | 2,404 | 234.38% |
| AFRM230210P00011000 | 2023-02-03 3:52PM EST | 11.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 136 | 666 | 232.81% |
| AFRM230210P00011500 | 2023-02-03 3:57PM EST | 11.50 | 0.10 | 0.10 | 0.12 | +0.03 | +42.86% | 661 | 895 | 229.69% |
| AFRM230210P00012000 | 2023-02-03 3:56PM EST | 12.00 | 0.14 | 0.14 | 0.16 | +0.06 | +75.00% | 453 | 1,497 | 227.34% |
| AFRM230210P00012500 | 2023-02-03 3:47PM EST | 12.50 | 0.21 | 0.19 | 0.21 | +0.12 | +133.33% | 482 | 371 | 225.00% |
| AFRM230210P00013000 | 2023-02-03 3:57PM EST | 13.00 | 0.26 | 0.26 | 0.27 | +0.13 | +100.00% | 981 | 355 | 223.83% |
| AFRM230210P00013500 | 2023-02-03 3:39PM EST | 13.50 | 0.34 | 0.33 | 0.35 | +0.19 | +126.67% | 365 | 1,512 | 221.48% |
| AFRM230210P00014000 | 2023-02-03 3:59PM EST | 14.00 | 0.43 | 0.43 | 0.44 | +0.24 | +126.32% | 986 | 927 | 220.70% |
| AFRM230210P00014500 | 2023-02-03 3:53PM EST | 14.50 | 0.56 | 0.54 | 0.56 | +0.32 | +133.33% | 307 | 814 | 219.92% |
| AFRM230210P00015000 | 2023-02-03 3:59PM EST | 15.00 | 0.68 | 0.68 | 0.70 | +0.39 | +134.48% | 4,214 | 3,800 | 220.31% |
| AFRM230210P00015500 | 2023-02-03 3:54PM EST | 15.50 | 0.83 | 0.82 | 0.86 | +0.42 | +102.44% | 307 | 2,239 | 218.95% |
| AFRM230210P00016000 | 2023-02-03 3:59PM EST | 16.00 | 0.99 | 0.99 | 1.03 | +0.53 | +115.22% | 3,748 | 1,309 | 217.97% |
| AFRM230210P00016500 | 2023-02-03 3:50PM EST | 16.50 | 1.22 | 1.18 | 1.24 | +0.62 | +103.33% | 213 | 322 | 217.97% |
| AFRM230210P00017000 | 2023-02-03 3:58PM EST | 17.00 | 1.42 | 1.40 | 1.45 | +0.72 | +102.86% | 773 | 389 | 217.19% |
| AFRM230210P00017500 | 2023-02-03 3:56PM EST | 17.50 | 1.67 | 1.64 | 1.69 | +0.83 | +98.81% | 851 | 490 | 217.19% |
| AFRM230210P00018000 | 2023-02-03 3:59PM EST | 18.00 | 1.91 | 1.91 | 1.96 | +0.91 | +91.00% | 2,020 | 1,405 | 217.97% |
| AFRM230210P00018500 | 2023-02-03 3:57PM EST | 18.50 | 2.20 | 2.20 | 2.24 | +0.97 | +78.86% | 421 | 449 | 218.36% |
| AFRM230210P00019000 | 2023-02-03 3:44PM EST | 19.00 | 2.52 | 2.50 | 2.55 | +1.09 | +76.22% | 356 | 389 | 218.95% |
| AFRM230210P00020000 | 2023-02-03 3:53PM EST | 20.00 | 3.21 | 3.15 | 3.25 | +1.37 | +74.46% | 701 | 695 | 221.29% |
| AFRM230210P00021000 | 2023-02-03 3:54PM EST | 21.00 | 3.93 | 3.85 | 3.95 | +1.53 | +63.75% | 205 | 812 | 219.53% |
| AFRM230210P00022000 | 2023-02-03 3:59PM EST | 22.00 | 4.65 | 4.65 | 4.75 | +1.55 | +50.00% | 80 | 236 | 223.05% |
| AFRM230210P00025000 | 2023-02-03 3:35PM EST | 25.00 | 7.30 | 7.25 | 7.35 | +2.05 | +39.05% | 3 | 76 | 231.64% |
© 2023 Yahoo. All rights reserved.
