UK markets open in 4 hours 52 minutes
NIKKEI 225
26,206.63 -704.57 (-2.62%) HANG SENG
20,041.44 -602.84 (-2.92%) CRUDE OIL
110.17 +0.58 (+0.53%) GOLD FUTURES
1,814.20 -1.70 (-0.09%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,304.89 -1,239.48 (-5.05%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM221216C00005000 | 2022-05-16 12:14AM EDT | 5.00 | 18.93 | 19.50 | 20.20 | 0.00 | - | - | 3 | 147.85% |
| AFRM221216C00007500 | 2022-05-16 12:14AM EDT | 7.50 | 10.85 | 17.50 | 18.10 | 0.00 | - | - | 3 | 137.89% |
| AFRM221216C00010000 | 2022-05-18 10:18AM EDT | 10.00 | 18.18 | 15.50 | 16.15 | +2.53 | +16.17% | 1 | 14 | 127.73% |
| AFRM221216C00012500 | 2022-05-16 12:14AM EDT | 12.50 | 13.45 | 13.95 | 14.50 | 0.00 | - | - | 7 | 126.56% |
| AFRM221216C00015000 | 2022-05-13 3:37PM EDT | 15.00 | 12.15 | 12.35 | 13.20 | 0.00 | - | 1 | 105 | 124.71% |
| AFRM221216C00017500 | 2022-05-13 3:59PM EDT | 17.50 | 10.95 | 11.05 | 11.55 | 0.00 | - | 6 | 63 | 119.63% |
| AFRM221216C00020000 | 2022-05-17 9:47AM EDT | 20.00 | 11.71 | 9.80 | 10.20 | +1.38 | +13.36% | 40 | 156 | 116.04% |
| AFRM221216C00022500 | 2022-05-17 11:26AM EDT | 22.50 | 8.21 | 8.55 | 9.20 | 0.00 | - | 5 | 54 | 113.67% |
| AFRM221216C00025000 | 2022-05-18 3:52PM EDT | 25.00 | 7.85 | 7.70 | 8.15 | +0.10 | +1.29% | 4 | 231 | 112.38% |
| AFRM221216C00030000 | 2022-05-18 12:02PM EDT | 30.00 | 6.88 | 6.00 | 6.50 | +0.38 | +5.85% | 8 | 2,669 | 109.08% |
| AFRM221216C00035000 | 2022-05-18 3:27PM EDT | 35.00 | 4.83 | 4.85 | 5.40 | -0.17 | -3.40% | 11 | 956 | 109.08% |
| AFRM221216C00040000 | 2022-05-18 1:33PM EDT | 40.00 | 4.09 | 3.80 | 4.10 | +0.14 | +3.54% | 29 | 235 | 105.08% |
| AFRM221216C00045000 | 2022-05-18 1:30PM EDT | 45.00 | 3.25 | 2.89 | 3.40 | +0.35 | +12.07% | 17 | 486 | 103.42% |
| AFRM221216C00050000 | 2022-05-18 12:06PM EDT | 50.00 | 2.54 | 2.49 | 2.87 | +0.36 | +16.51% | 12 | 426 | 104.59% |
| AFRM221216C00055000 | 2022-05-18 3:04PM EDT | 55.00 | 2.01 | 2.01 | 2.40 | +0.29 | +16.86% | 1 | 1,347 | 104.00% |
| AFRM221216C00060000 | 2022-05-18 11:36AM EDT | 60.00 | 1.95 | 1.64 | 1.88 | +0.28 | +16.77% | 4 | 403 | 102.34% |
| AFRM221216C00065000 | 2022-05-18 10:48AM EDT | 65.00 | 1.89 | 1.34 | 1.51 | +0.64 | +51.20% | 19 | 415 | 101.22% |
| AFRM221216C00070000 | 2022-05-17 1:16PM EDT | 70.00 | 1.06 | 1.12 | 1.27 | 0.00 | - | 46 | 839 | 101.03% |
| AFRM221216C00075000 | 2022-05-18 3:56PM EDT | 75.00 | 1.02 | 0.94 | 1.22 | +0.10 | +10.87% | 84 | 383 | 102.59% |
| AFRM221216C00080000 | 2022-05-18 1:06PM EDT | 80.00 | 0.96 | 0.79 | 1.06 | +0.22 | +29.73% | 54 | 399 | 102.59% |
| AFRM221216C00085000 | 2022-05-18 1:04PM EDT | 85.00 | 0.84 | 0.68 | 0.80 | 0.00 | - | 29 | 170 | 101.03% |
| AFRM221216C00090000 | 2022-05-18 11:20AM EDT | 90.00 | 0.80 | 0.58 | 0.70 | +0.25 | +45.45% | 2 | 286 | 101.17% |
| AFRM221216C00095000 | 2022-05-13 11:52AM EDT | 95.00 | 0.60 | 0.50 | 0.63 | 0.00 | - | 2 | 351 | 101.56% |
| AFRM221216C00100000 | 2022-05-18 10:51AM EDT | 100.00 | 0.61 | 0.42 | 0.55 | +0.19 | +45.24% | 1 | 1,088 | 101.37% |
| AFRM221216C00105000 | 2022-05-13 12:40PM EDT | 105.00 | 0.55 | 0.37 | 0.48 | 0.00 | - | 1 | 484 | 101.47% |
| AFRM221216C00110000 | 2022-05-18 10:02AM EDT | 110.00 | 0.46 | 0.33 | 0.43 | +0.06 | +15.00% | 112 | 230 | 101.86% |
| AFRM221216C00115000 | 2022-05-16 12:26PM EDT | 115.00 | 0.32 | 0.29 | 0.42 | 0.00 | - | 4 | 1,456 | 102.83% |
| AFRM221216C00120000 | 2022-05-18 10:21AM EDT | 120.00 | 0.37 | 0.26 | 0.41 | +0.17 | +85.00% | 68 | 316 | 103.91% |
| AFRM221216C00125000 | 2022-05-17 9:32AM EDT | 125.00 | 0.32 | 0.21 | 0.40 | 0.00 | - | 2 | 676 | 104.40% |
| AFRM221216C00130000 | 2022-05-12 10:06AM EDT | 130.00 | 0.14 | 0.21 | 0.41 | 0.00 | - | 25 | 266 | 106.45% |
| AFRM221216C00135000 | 2022-05-18 12:37PM EDT | 135.00 | 0.31 | 0.14 | 0.41 | +0.05 | +19.23% | 21 | 252 | 106.25% |
| AFRM221216C00140000 | 2022-05-12 9:30AM EDT | 140.00 | 0.48 | 0.14 | 0.39 | 0.00 | - | 1 | 372 | 107.42% |
| AFRM221216C00145000 | 2022-05-11 9:30AM EDT | 145.00 | 0.21 | 0.13 | 0.40 | 0.00 | - | 2 | 84 | 108.98% |
| AFRM221216C00150000 | 2022-05-13 1:29PM EDT | 150.00 | 0.25 | 0.12 | 0.38 | 0.00 | - | 1 | 471 | 109.57% |
| AFRM221216C00155000 | 2022-05-10 11:15AM EDT | 155.00 | 0.15 | 0.14 | 0.33 | 0.00 | - | 1 | 101 | 110.16% |
| AFRM221216C00160000 | 2022-05-11 2:28PM EDT | 160.00 | 0.20 | 0.13 | 0.32 | 0.00 | - | 30 | 200 | 110.94% |
| AFRM221216C00165000 | 2022-05-17 1:36PM EDT | 165.00 | 0.13 | 0.08 | 0.31 | 0.00 | - | 5 | 13 | 110.16% |
| AFRM221216C00170000 | 2022-05-13 12:38PM EDT | 170.00 | 0.20 | 0.08 | 0.30 | 0.00 | - | 1 | 59 | 110.94% |
| AFRM221216C00175000 | 2022-04-05 3:11PM EDT | 175.00 | 0.55 | 0.08 | 0.35 | 0.00 | - | 1 | 218 | 114.06% |
| AFRM221216C00180000 | 2022-03-23 1:22PM EDT | 180.00 | 0.78 | 0.13 | 0.37 | 0.00 | - | 25 | 116 | 117.77% |
| AFRM221216C00185000 | 2022-05-18 12:54PM EDT | 185.00 | 0.07 | 0.07 | 0.26 | -0.18 | -72.00% | 40 | 158 | 112.60% |
| AFRM221216C00190000 | 2022-05-18 12:14PM EDT | 190.00 | 0.16 | 0.06 | 0.27 | +0.01 | +6.67% | 5 | 119 | 113.67% |
| AFRM221216C00195000 | 2022-05-18 12:15PM EDT | 195.00 | 0.05 | 0.05 | 0.23 | -0.10 | -66.67% | 6 | 124 | 112.50% |
| AFRM221216C00200000 | 2022-05-18 12:14PM EDT | 200.00 | 0.13 | 0.07 | 0.22 | +0.12 | +1,200.00% | 18 | 584 | 114.06% |
| AFRM221216C00210000 | 2022-02-14 11:08AM EDT | 210.00 | 0.83 | 0.06 | 0.56 | 0.00 | - | 1 | 32 | 128.22% |
| AFRM221216C00220000 | 2022-03-17 10:42AM EDT | 220.00 | 0.01 | 0.03 | 0.39 | 0.00 | - | 2 | 43 | 123.63% |
| AFRM221216C00230000 | 2022-05-10 9:30AM EDT | 230.00 | 0.07 | 0.03 | 0.00 | 0.00 | - | 8 | 0 | 95.31% |
| AFRM221216C00240000 | 2022-05-18 3:24PM EDT | 240.00 | 0.12 | 0.02 | 0.21 | -0.13 | -52.00% | 1 | 75 | 118.36% |
| AFRM221216C00250000 | 2022-05-10 9:30AM EDT | 250.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 2 | 213 | 118.75% |
| AFRM221216C00260000 | 2022-05-17 10:59AM EDT | 260.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 54 | 117.58% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM221216P00005000 | 2022-05-16 12:14AM EDT | 5.00 | 0.80 | 0.28 | 0.38 | 0.00 | - | - | 5 | 141.02% |
| AFRM221216P00007500 | 2022-05-16 12:14AM EDT | 7.50 | 0.99 | 0.63 | 0.83 | 0.00 | - | - | 28 | 131.45% |
| AFRM221216P00010000 | 2022-05-18 10:48AM EDT | 10.00 | 1.26 | 1.35 | 1.49 | -0.09 | -6.67% | 32 | 175 | 129.39% |
| AFRM221216P00012500 | 2022-05-18 10:35AM EDT | 12.50 | 1.87 | 2.14 | 2.24 | -0.12 | -6.03% | 159 | 493 | 124.32% |
| AFRM221216P00015000 | 2022-05-18 3:35PM EDT | 15.00 | 3.15 | 3.05 | 3.20 | +0.32 | +11.31% | 39 | 702 | 120.31% |
| AFRM221216P00017500 | 2022-05-18 12:53PM EDT | 17.50 | 3.89 | 4.05 | 4.30 | -0.71 | -15.43% | 10 | 178 | 116.33% |
| AFRM221216P00020000 | 2022-05-17 12:46PM EDT | 20.00 | 5.20 | 5.35 | 5.50 | 0.00 | - | 3 | 353 | 113.97% |
| AFRM221216P00022500 | 2022-05-18 12:51PM EDT | 22.50 | 6.30 | 6.70 | 6.85 | -0.05 | -0.79% | 672 | 146 | 111.35% |
| AFRM221216P00025000 | 2022-05-18 3:28PM EDT | 25.00 | 8.40 | 8.15 | 8.40 | -0.20 | -2.33% | 16 | 1,149 | 109.50% |
| AFRM221216P00030000 | 2022-05-17 1:07PM EDT | 30.00 | 11.30 | 11.40 | 11.90 | 0.00 | - | 4 | 1,039 | 107.06% |
| AFRM221216P00035000 | 2022-05-18 1:28PM EDT | 35.00 | 15.17 | 14.95 | 15.40 | +0.12 | +0.80% | 15 | 620 | 102.37% |
| AFRM221216P00040000 | 2022-05-18 1:28PM EDT | 40.00 | 19.14 | 19.10 | 19.35 | +0.42 | +2.24% | 15 | 503 | 101.32% |
| AFRM221216P00045000 | 2022-05-18 12:55PM EDT | 45.00 | 22.40 | 23.25 | 23.70 | -0.52 | -2.27% | 2 | 388 | 100.27% |
| AFRM221216P00050000 | 2022-05-17 3:31PM EDT | 50.00 | 27.05 | 27.60 | 28.05 | 0.00 | - | 1 | 293 | 98.34% |
| AFRM221216P00055000 | 2022-05-13 2:58PM EDT | 55.00 | 33.50 | 32.15 | 32.70 | 0.00 | - | 8 | 2,542 | 98.51% |
| AFRM221216P00060000 | 2022-05-17 3:31PM EDT | 60.00 | 36.15 | 36.75 | 37.20 | 0.00 | - | 1 | 346 | 96.14% |
| AFRM221216P00065000 | 2022-05-12 1:04PM EDT | 65.00 | 48.75 | 41.35 | 41.90 | 0.00 | - | 14 | 364 | 93.95% |
| AFRM221216P00070000 | 2022-05-18 3:21PM EDT | 70.00 | 46.55 | 45.95 | 46.65 | -6.75 | -12.66% | 1 | 258 | 90.43% |
| AFRM221216P00075000 | 2022-05-13 1:53PM EDT | 75.00 | 53.25 | 51.00 | 51.55 | 0.00 | - | 3 | 182 | 93.70% |
| AFRM221216P00080000 | 2022-05-13 3:32PM EDT | 80.00 | 56.80 | 55.85 | 56.55 | 0.00 | - | 1 | 329 | 95.17% |
| AFRM221216P00085000 | 2022-05-13 11:32AM EDT | 85.00 | 63.90 | 60.60 | 61.40 | 0.00 | - | 1 | 215 | 91.80% |
| AFRM221216P00090000 | 2022-05-13 3:48PM EDT | 90.00 | 66.70 | 65.65 | 66.20 | 0.00 | - | 10 | 472 | 91.80% |
| AFRM221216P00095000 | 2022-05-12 3:02PM EDT | 95.00 | 78.00 | 70.60 | 71.10 | 0.00 | - | 16 | 1,001 | 91.11% |
| AFRM221216P00100000 | 2022-05-18 10:31AM EDT | 100.00 | 73.74 | 75.40 | 76.10 | -10.01 | -11.95% | 38 | 988 | 88.09% |
| AFRM221216P00105000 | 2022-05-13 9:52AM EDT | 105.00 | 81.60 | 80.35 | 81.30 | 0.00 | - | 1 | 417 | 94.73% |
| AFRM221216P00110000 | 2022-05-17 3:31PM EDT | 110.00 | 85.00 | 85.45 | 86.15 | 0.00 | - | 1 | 679 | 95.61% |
| AFRM221216P00115000 | 2022-05-11 11:29AM EDT | 115.00 | 98.70 | 90.45 | 91.20 | 0.00 | - | 5 | 464 | 99.12% |
| AFRM221216P00120000 | 2022-05-16 1:43PM EDT | 120.00 | 95.65 | 95.25 | 96.00 | 0.00 | - | 1 | 150 | 85.55% |
| AFRM221216P00125000 | 2022-05-05 1:13PM EDT | 125.00 | 100.53 | 100.05 | 101.05 | 0.00 | - | 1 | 47 | 68.75% |
| AFRM221216P00130000 | 2022-05-17 12:16PM EDT | 130.00 | 105.50 | 105.15 | 106.15 | 0.00 | - | 10 | 101 | 91.99% |
| AFRM221216P00135000 | 2022-05-11 1:25PM EDT | 135.00 | 120.15 | 110.25 | 111.00 | 0.00 | - | 5 | 13 | 90.63% |
| AFRM221216P00140000 | 2022-05-13 10:43AM EDT | 140.00 | 118.02 | 115.25 | 115.95 | 0.00 | - | 1 | 2 | 88.67% |
| AFRM221216P00145000 | 2022-05-13 3:21PM EDT | 145.00 | 121.12 | 120.15 | 121.05 | 0.00 | - | 2 | 9 | 90.23% |
| AFRM221216P00150000 | 2022-05-10 3:04PM EDT | 150.00 | 131.14 | 125.05 | 126.10 | 0.00 | - | 1 | 14 | 86.33% |
| AFRM221216P00155000 | 2022-03-03 10:31AM EDT | 155.00 | 113.50 | 107.40 | 110.55 | 0.00 | - | 1 | 4 | 0.00% |
| AFRM221216P00160000 | 2022-02-25 2:13PM EDT | 160.00 | 121.69 | 117.35 | 120.30 | 0.00 | - | 5 | 18 | 0.00% |
| AFRM221216P00165000 | 2022-04-06 11:23AM EDT | 165.00 | 124.50 | 138.60 | 140.65 | 0.00 | - | 1 | 0 | 102.34% |
| AFRM221216P00170000 | 2021-12-31 4:33PM EDT | 170.00 | 79.00 | 110.55 | 113.80 | 0.00 | - | 2 | 5 | 0.00% |
| AFRM221216P00175000 | 2022-01-04 11:46AM EDT | 175.00 | 94.30 | 115.35 | 118.10 | 0.00 | - | 3 | 6 | 0.00% |
| AFRM221216P00180000 | 2022-01-14 3:08PM EDT | 180.00 | 113.00 | 132.90 | 135.20 | 0.00 | - | 15 | 17 | 0.00% |
| AFRM221216P00190000 | 2021-11-12 4:42PM EDT | 190.00 | 70.60 | 88.20 | 90.90 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM221216P00195000 | 2021-11-12 4:02PM EDT | 195.00 | 74.90 | 91.70 | 95.40 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM221216P00200000 | 2021-11-22 4:55PM EDT | 200.00 | 92.19 | 104.10 | 107.40 | 0.00 | - | 1 | 11 | 0.00% |
| AFRM221216P00220000 | 2021-12-21 12:00PM EDT | 220.00 | 126.10 | 160.50 | 165.25 | 0.00 | - | 5 | 8 | 0.00% |
| AFRM221216P00230000 | 2021-11-16 2:19PM EDT | 230.00 | 99.50 | 133.00 | 137.50 | 0.00 | - | - | 10 | 0.00% |
| AFRM221216P00250000 | 2021-12-31 12:23PM EDT | 250.00 | 149.60 | 188.00 | 193.00 | 0.00 | - | 3 | 3 | 0.00% |
| AFRM221216P00260000 | 2022-03-14 12:00AM EDT | 260.00 | 224.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
