UK markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.89 +0.48 (+0.63%) GOLD FUTURES
1,968.60 +25.80 (+1.33%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,132.25 +395.96 (+2.11%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230616C00002500 | 2022-12-30 2:59PM EST | 2.50 | 7.12 | 13.65 | 13.95 | 0.00 | - | 11 | 26 | 0.00% |
| AFRM230616C00005000 | 2023-02-01 1:25PM EST | 5.00 | 11.64 | 12.90 | 13.15 | +0.14 | +1.22% | 5 | 253 | 150.00% |
| AFRM230616C00007500 | 2023-02-01 10:20AM EST | 7.50 | 9.50 | 10.65 | 10.95 | -0.05 | -0.52% | 2 | 205 | 127.44% |
| AFRM230616C00010000 | 2023-02-01 10:48AM EST | 10.00 | 7.30 | 8.70 | 9.00 | -0.20 | -2.67% | 6 | 268 | 118.41% |
| AFRM230616C00012500 | 2023-02-01 3:14PM EST | 12.50 | 6.92 | 7.05 | 7.20 | +0.99 | +16.69% | 19 | 918 | 111.43% |
| AFRM230616C00015000 | 2023-02-01 3:52PM EST | 15.00 | 5.70 | 5.60 | 5.80 | +1.20 | +26.67% | 37 | 4,721 | 107.57% |
| AFRM230616C00017500 | 2023-02-01 3:32PM EST | 17.50 | 4.45 | 4.40 | 4.55 | +0.95 | +27.14% | 45 | 2,248 | 103.47% |
| AFRM230616C00020000 | 2023-02-01 3:57PM EST | 20.00 | 3.53 | 3.45 | 3.55 | +0.70 | +24.73% | 710 | 2,671 | 100.73% |
| AFRM230616C00022500 | 2023-02-01 3:14PM EST | 22.50 | 2.66 | 2.72 | 2.79 | +0.46 | +20.91% | 21 | 1,196 | 99.32% |
| AFRM230616C00025000 | 2023-02-01 3:52PM EST | 25.00 | 2.16 | 2.14 | 2.20 | +0.57 | +35.85% | 132 | 1,031 | 98.29% |
| AFRM230616C00027500 | 2023-02-01 1:58PM EST | 27.50 | 1.38 | 1.70 | 1.79 | +0.14 | +11.29% | 12 | 1,405 | 98.29% |
| AFRM230616C00030000 | 2023-02-01 3:31PM EST | 30.00 | 1.37 | 1.36 | 1.42 | +0.29 | +26.85% | 127 | 1,008 | 97.75% |
| AFRM230616C00032500 | 2023-02-01 3:31PM EST | 32.50 | 1.11 | 1.10 | 1.17 | +0.42 | +60.87% | 27 | 695 | 98.10% |
| AFRM230616C00035000 | 2023-02-01 3:31PM EST | 35.00 | 0.91 | 0.90 | 0.96 | +0.32 | +54.24% | 57 | 936 | 98.34% |
| AFRM230616C00037500 | 2023-02-01 3:03PM EST | 37.50 | 0.67 | 0.74 | 0.77 | +0.14 | +26.42% | 12 | 480 | 98.14% |
| AFRM230616C00040000 | 2023-02-01 3:05PM EST | 40.00 | 0.58 | 0.60 | 0.67 | +0.10 | +20.83% | 28 | 1,948 | 98.73% |
| AFRM230616C00042500 | 2023-02-01 3:28PM EST | 42.50 | 0.52 | 0.51 | 0.55 | +0.13 | +33.33% | 23 | 1,043 | 99.02% |
| AFRM230616C00045000 | 2023-02-01 3:08PM EST | 45.00 | 0.44 | 0.43 | 0.46 | +0.11 | +33.33% | 12 | 2,105 | 99.32% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230616P00002500 | 2023-02-01 10:31AM EST | 2.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 25 | 389 | 151.56% |
| AFRM230616P00005000 | 2023-01-31 1:48PM EST | 5.00 | 0.20 | 0.18 | 0.19 | -0.01 | -4.76% | 1 | 3,663 | 133.20% |
| AFRM230616P00007500 | 2023-02-01 3:46PM EST | 7.50 | 0.49 | 0.49 | 0.50 | -0.11 | -18.33% | 2,542 | 6,099 | 121.29% |
| AFRM230616P00010000 | 2023-02-01 2:10PM EST | 10.00 | 1.16 | 0.99 | 1.02 | 0.00 | - | 116 | 2,965 | 112.70% |
| AFRM230616P00012500 | 2023-02-01 3:11PM EST | 12.50 | 1.74 | 1.73 | 1.78 | -0.26 | -13.00% | 158 | 2,497 | 106.45% |
| AFRM230616P00015000 | 2023-02-01 3:52PM EST | 15.00 | 2.76 | 2.73 | 2.78 | -0.46 | -14.29% | 118 | 2,535 | 101.42% |
| AFRM230616P00017500 | 2023-02-01 3:38PM EST | 17.50 | 4.00 | 3.95 | 4.05 | -0.55 | -12.09% | 838 | 916 | 97.22% |
| AFRM230616P00020000 | 2023-02-01 3:32PM EST | 20.00 | 5.55 | 5.50 | 5.55 | -0.85 | -13.28% | 344 | 1,132 | 94.82% |
| AFRM230616P00022500 | 2023-02-01 3:49PM EST | 22.50 | 7.20 | 7.20 | 7.30 | -2.17 | -23.16% | 143 | 320 | 92.72% |
| AFRM230616P00025000 | 2023-01-27 3:05PM EST | 25.00 | 10.05 | 9.10 | 9.20 | 0.00 | - | 2 | 223 | 91.02% |
| AFRM230616P00027500 | 2023-01-27 1:11PM EST | 27.50 | 12.60 | 11.10 | 11.25 | 0.00 | - | 10 | 430 | 89.21% |
| AFRM230616P00030000 | 2023-02-01 3:08PM EST | 30.00 | 13.50 | 13.20 | 13.40 | -1.80 | -11.76% | 1 | 285 | 87.21% |
| AFRM230616P00032500 | 2023-02-01 3:58PM EST | 32.50 | 15.50 | 15.45 | 15.65 | -3.85 | -19.90% | 5 | 50 | 86.52% |
| AFRM230616P00035000 | 2023-01-25 10:21AM EST | 35.00 | 22.00 | 17.75 | 17.95 | 0.00 | - | 9 | 21 | 85.45% |
| AFRM230616P00037500 | 2023-01-24 2:14PM EST | 37.50 | 23.20 | 20.05 | 20.30 | 0.00 | - | 3 | 27 | 83.20% |
| AFRM230616P00040000 | 2023-01-31 9:58AM EST | 40.00 | 24.95 | 22.40 | 22.80 | 0.00 | - | 24 | 31 | 84.18% |
| AFRM230616P00042500 | 2023-02-01 9:57AM EST | 42.50 | 26.80 | 24.85 | 25.20 | -0.40 | -1.47% | 1 | 49 | 83.98% |
| AFRM230616P00045000 | 2023-02-01 3:17PM EST | 45.00 | 27.80 | 27.25 | 27.55 | -1.00 | -3.47% | 152 | 102 | 77.73% |
© 2023 Yahoo. All rights reserved.
