Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM221216C00002500 | 2022-09-30 10:55AM EDT | 2.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221216C00005000 | 2022-09-21 10:31AM EDT | 5.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221216C00007500 | 2022-10-03 10:21AM EDT | 7.50 | 11.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AFRM221216C00010000 | 2022-09-15 9:54AM EDT | 10.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM221216C00012500 | 2022-10-03 9:33AM EDT | 12.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221216C00015000 | 2022-10-03 1:39PM EDT | 15.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221216C00017500 | 2022-10-03 3:41PM EDT | 17.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AFRM221216C00020000 | 2022-10-05 2:23PM EDT | 20.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AFRM221216C00022500 | 2022-10-05 3:17PM EDT | 22.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| AFRM221216C00025000 | 2022-10-05 3:13PM EDT | 25.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| AFRM221216C00027500 | 2022-10-05 2:59PM EDT | 27.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AFRM221216C00030000 | 2022-10-05 2:59PM EDT | 30.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AFRM221216C00032500 | 2022-10-05 1:28PM EDT | 32.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AFRM221216C00035000 | 2022-10-05 1:02PM EDT | 35.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| AFRM221216C00037500 | 2022-10-05 10:11AM EDT | 37.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AFRM221216C00040000 | 2022-10-05 9:48AM EDT | 40.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AFRM221216C00042500 | 2022-10-04 12:28PM EDT | 42.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AFRM221216C00045000 | 2022-10-05 11:56AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AFRM221216C00047500 | 2022-10-03 2:34PM EDT | 47.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM221216C00050000 | 2022-10-05 3:53PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AFRM221216C00055000 | 2022-10-05 3:53PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM221216C00060000 | 2022-10-04 11:25AM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM221216C00065000 | 2022-10-04 3:35PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AFRM221216C00070000 | 2022-10-03 2:30PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM221216C00075000 | 2022-10-03 9:55AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM221216C00080000 | 2022-10-05 2:36PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AFRM221216C00085000 | 2022-09-29 3:41PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AFRM221216C00090000 | 2022-09-30 11:41AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AFRM221216C00095000 | 2022-10-04 12:42PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM221216C00100000 | 2022-10-05 11:21AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AFRM221216C00105000 | 2022-10-04 12:29PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM221216C00110000 | 2022-10-03 9:39AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM221216C00115000 | 2022-10-04 12:29PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM221216C00120000 | 2022-10-04 3:53PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AFRM221216C00125000 | 2022-09-19 9:37AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM221216C00130000 | 2022-09-01 12:31PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 150 | 496 | 140.63% |
| AFRM221216C00135000 | 2022-08-17 11:14AM EDT | 135.00 | 0.15 | 0.01 | 0.03 | 0.00 | - | 1 | 93 | 146.88% |
| AFRM221216C00140000 | 2022-10-04 11:21AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM221216C00145000 | 2022-08-03 12:17PM EDT | 145.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 20 | 80 | 151.56% |
| AFRM221216C00150000 | 2022-09-20 10:57AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AFRM221216C00155000 | 2022-09-29 3:23PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM221216C00160000 | 2022-09-28 10:58AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| AFRM221216C00165000 | 2022-08-05 11:43AM EDT | 165.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 60 | 41 | 154.69% |
| AFRM221216C00170000 | 2022-08-24 10:28AM EDT | 170.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 63 | 170.31% |
| AFRM221216C00175000 | 2022-09-14 9:30AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM221216C00180000 | 2022-08-18 9:47AM EDT | 180.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 116 | 173.44% |
| AFRM221216C00185000 | 2022-08-15 3:23PM EDT | 185.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 3 | 115 | 178.13% |
| AFRM221216C00190000 | 2022-06-28 10:25AM EDT | 190.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 114 | 182.03% |
| AFRM221216C00195000 | 2022-05-31 9:48AM EDT | 195.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 2 | 116 | 193.75% |
| AFRM221216C00200000 | 2022-08-30 3:13PM EDT | 200.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 566 | 180.47% |
| AFRM221216C00210000 | 2022-08-11 9:44AM EDT | 210.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 3 | 35 | 188.28% |
| AFRM221216C00220000 | 2022-03-17 10:42AM EDT | 220.00 | 0.01 | 0.03 | 0.39 | 0.00 | - | 2 | 43 | 227.73% |
| AFRM221216C00230000 | 2022-05-26 1:24PM EDT | 230.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 4 | 166 | 207.42% |
| AFRM221216C00240000 | 2022-09-22 10:39AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM221216C00250000 | 2022-08-30 12:59PM EDT | 250.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 214 | 185.94% |
| AFRM221216C00260000 | 2022-10-04 12:20PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM221216P00002500 | 2022-09-29 10:11AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM221216P00005000 | 2022-09-20 10:19AM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM221216P00007500 | 2022-09-30 12:44PM EDT | 7.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AFRM221216P00010000 | 2022-10-05 3:02PM EDT | 10.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| AFRM221216P00012500 | 2022-10-05 10:51AM EDT | 12.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AFRM221216P00015000 | 2022-10-05 10:51AM EDT | 15.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AFRM221216P00017500 | 2022-10-05 3:36PM EDT | 17.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AFRM221216P00020000 | 2022-10-05 1:46PM EDT | 20.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| AFRM221216P00022500 | 2022-10-05 1:30PM EDT | 22.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AFRM221216P00025000 | 2022-10-05 3:13PM EDT | 25.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AFRM221216P00027500 | 2022-10-05 10:10AM EDT | 27.50 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221216P00030000 | 2022-10-04 10:19AM EDT | 30.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221216P00032500 | 2022-09-29 3:26PM EDT | 32.50 | 14.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM221216P00035000 | 2022-09-29 10:28AM EDT | 35.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AFRM221216P00037500 | 2022-10-04 11:42AM EDT | 37.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM221216P00040000 | 2022-10-04 11:36AM EDT | 40.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM221216P00042500 | 2022-10-04 3:55PM EDT | 42.50 | 21.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM221216P00045000 | 2022-09-27 10:37AM EDT | 45.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AFRM221216P00047500 | 2022-09-13 10:37AM EDT | 47.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM221216P00050000 | 2022-10-03 3:36PM EDT | 50.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AFRM221216P00055000 | 2022-09-23 11:06AM EDT | 55.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM221216P00060000 | 2022-09-29 11:30AM EDT | 60.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AFRM221216P00065000 | 2022-08-31 1:51PM EDT | 65.00 | 41.65 | 45.80 | 46.15 | 0.00 | - | 10 | 28 | 215.63% |
| AFRM221216P00070000 | 2022-10-05 10:09AM EDT | 70.00 | 49.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221216P00075000 | 2022-08-23 10:23AM EDT | 75.00 | 45.25 | 54.15 | 54.70 | 0.00 | - | 2 | 0 | 156.84% |
| AFRM221216P00080000 | 2022-09-23 2:29PM EDT | 80.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AFRM221216P00085000 | 2022-08-10 2:27PM EDT | 85.00 | 49.46 | 58.60 | 59.10 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM221216P00090000 | 2022-09-30 3:52PM EDT | 90.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AFRM221216P00095000 | 2022-07-28 2:12PM EDT | 95.00 | 69.80 | 70.10 | 70.55 | 0.00 | - | 50 | 201 | 0.00% |
| AFRM221216P00100000 | 2022-09-27 10:02AM EDT | 100.00 | 80.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221216P00105000 | 2022-10-05 3:45PM EDT | 105.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| AFRM221216P00110000 | 2022-05-26 11:46AM EDT | 110.00 | 83.66 | 86.55 | 86.95 | 0.00 | - | 1 | 54 | 0.00% |
| AFRM221216P00115000 | 2022-09-22 10:15AM EDT | 115.00 | 94.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221216P00120000 | 2022-08-03 2:58PM EDT | 120.00 | 88.60 | 97.15 | 97.60 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM221216P00125000 | 2022-06-09 9:32AM EDT | 125.00 | 102.15 | 101.40 | 101.90 | 0.00 | - | 3 | 9 | 0.00% |
| AFRM221216P00130000 | 2022-09-15 2:20PM EDT | 130.00 | 105.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM221216P00135000 | 2022-09-27 1:41PM EDT | 135.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221216P00140000 | 2022-09-22 10:16AM EDT | 140.00 | 119.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221216P00145000 | 2022-05-13 3:21PM EDT | 145.00 | 121.12 | 124.10 | 125.40 | 0.00 | - | 2 | 0 | 236.91% |
| AFRM221216P00150000 | 2022-05-20 3:51PM EDT | 150.00 | 125.39 | 131.25 | 132.00 | 0.00 | - | 2 | 0 | 320.90% |
| 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 | 0.00% |
| 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.
