Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM220819C00055000 | 2022-01-04 2:34PM EDT | 55.00 | 33.00 | 30.85 | 32.05 | 0.00 | - | 2 | 6 | 0.00% |
| AFRM220819C00060000 | 2022-01-05 10:31AM EDT | 60.00 | 31.00 | 27.85 | 29.00 | -4.00 | -11.43% | 2 | 3 | 0.00% |
| AFRM220819C00065000 | 2022-01-04 2:52PM EDT | 65.00 | 26.65 | 24.95 | 26.85 | 0.00 | - | 1 | 2 | 0.00% |
| AFRM220819C00070000 | 2021-12-30 2:34PM EDT | 70.00 | 44.40 | 22.40 | 23.30 | 0.00 | - | 1 | 6 | 0.00% |
| AFRM220819C00080000 | 2022-01-05 4:21PM EDT | 80.00 | 18.35 | 17.95 | 18.55 | -2.51 | -12.03% | 10 | 75 | 0.00% |
| AFRM220819C00085000 | 2022-01-05 4:46PM EDT | 85.00 | 16.35 | 15.95 | 16.55 | -3.70 | -18.45% | 15 | 66 | 1,064.06% |
| AFRM220819C00090000 | 2022-01-05 2:29PM EDT | 90.00 | 16.00 | 14.15 | 14.70 | -1.70 | -9.60% | 13 | 134 | 894.73% |
| AFRM220819C00095000 | 2022-01-05 3:59PM EDT | 95.00 | 13.50 | 12.65 | 14.20 | +0.45 | +3.45% | 46 | 19 | 833.01% |
| AFRM220819C00100000 | 2022-01-05 3:49PM EDT | 100.00 | 11.81 | 11.15 | 11.75 | -1.89 | -13.80% | 6 | 924 | 731.05% |
| AFRM220819C00105000 | 2022-01-05 4:04PM EDT | 105.00 | 10.40 | 9.55 | 10.45 | -2.11 | -16.87% | 28 | 474 | 670.51% |
| AFRM220819C00110000 | 2022-01-05 1:44PM EDT | 110.00 | 9.70 | 8.75 | 10.90 | -1.50 | -13.39% | 2 | 31 | 668.36% |
| AFRM220819C00115000 | 2022-01-04 4:00PM EDT | 115.00 | 9.95 | 7.80 | 8.50 | 0.00 | - | 6 | 57 | 605.27% |
| AFRM220819C00120000 | 2022-01-04 3:59PM EDT | 120.00 | 8.85 | 6.90 | 7.55 | 0.00 | - | 2 | 26 | 574.56% |
| AFRM220819C00125000 | 2022-01-04 4:35PM EDT | 125.00 | 8.10 | 6.40 | 6.80 | 0.00 | - | 6 | 6 | 555.66% |
| AFRM220819C00130000 | 2022-01-04 12:38PM EDT | 130.00 | 7.28 | 5.75 | 6.10 | 0.00 | - | 2 | 37 | 534.77% |
| AFRM220819C00135000 | 2022-01-05 4:13PM EDT | 135.00 | 5.35 | 5.05 | 5.55 | -0.09 | -1.65% | 10 | 39 | 515.63% |
| AFRM220819C00140000 | 2022-01-05 12:28PM EDT | 140.00 | 5.42 | 4.65 | 5.00 | -8.08 | -59.85% | 8 | 19 | 501.76% |
| AFRM220819C00145000 | 2022-01-05 1:34PM EDT | 145.00 | 4.70 | 4.20 | 4.50 | -0.90 | -16.07% | 4 | 13 | 487.45% |
| AFRM220819C00150000 | 2022-01-05 12:31PM EDT | 150.00 | 4.40 | 3.80 | 4.05 | -0.50 | -10.20% | 1 | 20 | 474.61% |
| AFRM220819C00155000 | 2022-01-05 1:44PM EDT | 155.00 | 3.75 | 3.45 | 3.70 | -0.04 | -1.06% | 2 | 102 | 464.16% |
| AFRM220819C00160000 | 2022-01-05 4:34PM EDT | 160.00 | 3.20 | 3.10 | 3.30 | -0.80 | -20.00% | 2 | 228 | 452.25% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM220819P00055000 | 2022-01-05 4:19PM EDT | 55.00 | 6.75 | 6.60 | 7.00 | +0.85 | +14.41% | 8 | 38 | 0.00% |
| AFRM220819P00060000 | 2022-01-04 4:48PM EDT | 60.00 | 7.20 | 7.00 | 9.05 | 0.00 | - | 29 | 449 | 0.00% |
| AFRM220819P00065000 | 2022-01-04 11:52AM EDT | 65.00 | 8.90 | 10.40 | 11.05 | 0.00 | - | 2 | 6 | 0.00% |
| AFRM220819P00070000 | 2022-01-05 4:38PM EDT | 70.00 | 12.80 | 12.70 | 13.15 | +1.68 | +15.11% | 998 | 35 | 0.00% |
| AFRM220819P00075000 | 2022-01-05 4:10PM EDT | 75.00 | 15.35 | 15.35 | 15.55 | +1.78 | +13.12% | 180 | 15 | 0.00% |
| AFRM220819P00080000 | 2022-01-05 4:28PM EDT | 80.00 | 18.05 | 18.00 | 18.35 | +2.25 | +14.24% | 10 | 403 | 0.00% |
| AFRM220819P00085000 | 2022-01-05 11:10AM EDT | 85.00 | 19.55 | 19.10 | 21.55 | -0.17 | -0.86% | 21 | 915 | 0.00% |
| AFRM220819P00090000 | 2022-01-05 2:29PM EDT | 90.00 | 22.62 | 24.20 | 24.65 | +0.67 | +3.05% | 10 | 90 | 0.00% |
| AFRM220819P00095000 | 2022-01-04 1:26PM EDT | 95.00 | 26.19 | 27.55 | 28.15 | 0.00 | - | 4 | 604 | 0.00% |
| AFRM220819P00100000 | 2022-01-05 4:38PM EDT | 100.00 | 31.17 | 29.45 | 31.95 | +2.12 | +7.30% | 48 | 714 | 0.00% |
| AFRM220819P00105000 | 2021-12-31 3:13PM EDT | 105.00 | 23.99 | 34.85 | 35.55 | 0.00 | - | 1 | 13 | 0.00% |
| AFRM220819P00110000 | 2022-01-04 11:38AM EDT | 110.00 | 35.37 | 38.25 | 39.60 | 0.00 | - | 1 | 8 | 0.00% |
| AFRM220819P00115000 | 2022-01-04 12:29PM EDT | 115.00 | 39.55 | 42.75 | 43.85 | 0.00 | - | 3 | 7 | 0.00% |
| AFRM220819P00120000 | 2021-12-30 2:26PM EDT | 120.00 | 32.23 | 46.85 | 47.60 | 0.00 | - | 1 | 2 | 0.00% |
| AFRM220819P00135000 | 2022-01-04 11:16AM EDT | 135.00 | 54.15 | 59.95 | 61.30 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
