UK Markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
73.79 +0.40 (+0.55%) GOLD FUTURES
1,879.20 +2.60 (+0.14%) DOW
33,811.03 -114.98 (-0.34%) BTC-GBP
19,150.73 -109.43 (-0.57%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230217C00002500 | 2022-07-14 10:15AM EST | 2.50 | 19.50 | 33.65 | 34.10 | 0.00 | - | - | 2 | 0.00% |
| AFRM230217C00005000 | 2022-08-08 10:19AM EST | 5.00 | 31.39 | 31.15 | 31.90 | 0.00 | - | - | 12 | 0.00% |
| AFRM230217C00007500 | 2022-08-08 10:19AM EST | 7.50 | 29.24 | 28.80 | 29.70 | 0.00 | - | - | 13 | 0.00% |
| AFRM230217C00010000 | 2022-08-10 1:06PM EST | 10.00 | 27.52 | 26.70 | 27.20 | +4.40 | +19.03% | 6 | 37 | 0.00% |
| AFRM230217C00012500 | 2022-08-10 1:06PM EST | 12.50 | 25.45 | 24.80 | 25.25 | +4.35 | +20.62% | 6 | 42 | 0.00% |
| AFRM230217C00015000 | 2022-08-08 1:45PM EST | 15.00 | 21.35 | 22.70 | 23.30 | 0.00 | - | - | 133 | 0.00% |
| AFRM230217C00017500 | 2022-08-04 9:14AM EST | 17.50 | 17.86 | 21.05 | 21.45 | 0.00 | - | 1 | 78 | 0.00% |
| AFRM230217C00020000 | 2022-08-11 9:38AM EST | 20.00 | 22.00 | 19.35 | 19.75 | +6.45 | +41.48% | 1 | 6,090 | 0.00% |
| AFRM230217C00022500 | 2022-08-08 1:45PM EST | 22.50 | 16.40 | 17.75 | 18.15 | 0.00 | - | - | 267 | 0.00% |
| AFRM230217C00025000 | 2022-08-11 8:30AM EST | 25.00 | 18.35 | 16.30 | 16.55 | +4.95 | +36.94% | 1 | 45 | 2,251.56% |
| AFRM230217C00027500 | 2022-08-08 1:18PM EST | 27.50 | 14.00 | 14.90 | 15.25 | 0.00 | - | 4 | 26 | 1,804.69% |
| AFRM230217C00030000 | 2022-08-11 8:31AM EST | 30.00 | 16.00 | 13.75 | 14.15 | +5.15 | +47.47% | 1 | 1,014 | 1,595.70% |
| AFRM230217C00032500 | 2022-08-11 12:09PM EST | 32.50 | 13.05 | 12.55 | 12.75 | +0.75 | +6.10% | 602 | 3,673 | 1,416.80% |
| AFRM230217C00035000 | 2022-08-11 11:57AM EST | 35.00 | 12.14 | 11.45 | 11.70 | +3.16 | +35.19% | 3 | 86 | 1,301.37% |
| AFRM230217C00037500 | 2022-08-11 10:55AM EST | 37.50 | 10.98 | 10.45 | 10.70 | -0.07 | -0.63% | 16 | 220 | 1,209.96% |
| AFRM230217C00040000 | 2022-08-11 9:38AM EST | 40.00 | 11.41 | 9.55 | 9.75 | +4.26 | +59.58% | 14 | 227 | 1,135.35% |
| AFRM230217C00042500 | 2022-08-11 10:56AM EST | 42.50 | 9.00 | 8.50 | 8.90 | +2.32 | +34.73% | 6 | 125 | 1,064.06% |
| AFRM230217C00045000 | 2022-08-11 10:52AM EST | 45.00 | 8.27 | 7.90 | 8.15 | +2.22 | +36.69% | 3 | 51 | 1,020.90% |
| AFRM230217C00047500 | 2022-08-11 9:17AM EST | 47.50 | 8.77 | 7.25 | 7.45 | +1.95 | +28.59% | 4 | 7 | 979.00% |
| AFRM230217C00050000 | 2022-08-10 11:43AM EST | 50.00 | 7.12 | 6.45 | 6.95 | +7.12 | - | - | 3 | 939.84% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230217P00002500 | 2022-08-05 10:06AM EST | 2.50 | 0.04 | 0.00 | 0.11 | -0.02 | -33.33% | 170 | 1,039 | 543.75% |
| AFRM230217P00005000 | 2022-07-26 10:06AM EST | 5.00 | 0.30 | 0.04 | 0.41 | 0.00 | - | - | 41 | 462.50% |
| AFRM230217P00007500 | 2022-08-09 11:53AM EST | 7.50 | 0.40 | 0.22 | 0.45 | 0.00 | - | 1 | 18 | 358.20% |
| AFRM230217P00010000 | 2022-07-29 8:48AM EST | 10.00 | 1.05 | 0.51 | 0.97 | 0.00 | - | - | 52 | 328.52% |
| AFRM230217P00012500 | 2022-08-08 9:12AM EST | 12.50 | 1.10 | 1.02 | 1.14 | 0.00 | - | 2 | 24 | 270.12% |
| AFRM230217P00015000 | 2022-08-11 12:13PM EST | 15.00 | 1.55 | 1.49 | 1.67 | -0.22 | -12.43% | 10 | 524 | 221.09% |
| AFRM230217P00017500 | 2022-08-11 11:31AM EST | 17.50 | 2.17 | 2.17 | 2.32 | -0.53 | -19.63% | 1 | 48 | 170.31% |
| AFRM230217P00020000 | 2022-08-11 11:13AM EST | 20.00 | 2.98 | 2.89 | 3.10 | -0.07 | -2.30% | 1 | 6,115 | 86.52% |
| AFRM230217P00022500 | 2022-08-11 10:20AM EST | 22.50 | 3.70 | 3.80 | 4.00 | -0.84 | -18.50% | 10 | 22 | 0.00% |
| AFRM230217P00025000 | 2022-08-11 12:56PM EST | 25.00 | 4.80 | 4.80 | 4.95 | 0.00 | - | 20 | 1,343 | 0.00% |
| AFRM230217P00027500 | 2022-08-11 11:25AM EST | 27.50 | 5.90 | 5.90 | 6.05 | -0.90 | -13.24% | 53 | 141 | 0.00% |
| AFRM230217P00030000 | 2022-08-11 12:12PM EST | 30.00 | 7.00 | 7.10 | 7.25 | -1.00 | -12.50% | 128 | 129 | 0.00% |
| AFRM230217P00032500 | 2022-08-11 10:12AM EST | 32.50 | 8.00 | 8.35 | 8.50 | -1.52 | -15.97% | 95 | 3,006 | 0.00% |
| AFRM230217P00035000 | 2022-08-10 2:02PM EST | 35.00 | 9.72 | 9.70 | 9.95 | -1.48 | -13.21% | - | 64 | 0.00% |
| AFRM230217P00037500 | 2022-08-11 9:57AM EST | 37.50 | 10.60 | 11.15 | 11.40 | -1.80 | -14.52% | 2 | 23 | 0.00% |
| AFRM230217P00040000 | 2022-08-01 12:00PM EST | 40.00 | 17.00 | 12.70 | 13.05 | 0.00 | - | - | 9 | 0.00% |
| AFRM230217P00042500 | 2022-08-08 10:34AM EST | 42.50 | 14.60 | 14.35 | 14.60 | 0.00 | - | - | 4 | 0.00% |
| AFRM230217P00045000 | 2022-08-10 8:57AM EST | 45.00 | 16.20 | 16.05 | 16.40 | -0.35 | -2.11% | 1 | 5 | 0.00% |
| AFRM230217P00047500 | 2022-08-10 2:55PM EST | 47.50 | 17.75 | 17.85 | 18.10 | -2.10 | -10.58% | 2 | 25 | 0.00% |
| AFRM230217P00050000 | 2022-08-11 9:50AM EST | 50.00 | 18.80 | 19.70 | 19.95 | +18.80 | - | 80 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
