Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240119C00002500 | 2023-02-02 2:44PM EST | 2.50 | 18.64 | 15.45 | 16.15 | 0.00 | - | 4 | 81 | 123.44% |
| AFRM240119C00005000 | 2023-02-03 2:38PM EST | 5.00 | 14.30 | 13.60 | 14.05 | -2.25 | -13.60% | 32 | 406 | 119.04% |
| AFRM240119C00007500 | 2023-02-03 12:03PM EST | 7.50 | 13.38 | 11.80 | 12.20 | -1.67 | -11.10% | 25 | 300 | 110.45% |
| AFRM240119C00010000 | 2023-02-03 3:57PM EST | 10.00 | 10.60 | 10.35 | 10.60 | -2.80 | -20.90% | 95 | 758 | 106.89% |
| AFRM240119C00012500 | 2023-02-03 3:07PM EST | 12.50 | 9.10 | 9.00 | 9.25 | -2.80 | -23.53% | 113 | 641 | 103.47% |
| AFRM240119C00015000 | 2023-02-03 3:57PM EST | 15.00 | 7.95 | 7.80 | 8.05 | -2.60 | -24.64% | 35 | 2,362 | 100.29% |
| AFRM240119C00017500 | 2023-02-03 3:55PM EST | 17.50 | 6.90 | 6.80 | 7.00 | -2.23 | -24.42% | 42 | 1,428 | 98.00% |
| AFRM240119C00020000 | 2023-02-03 3:57PM EST | 20.00 | 6.10 | 5.85 | 6.10 | -2.10 | -25.61% | 85 | 1,783 | 95.51% |
| AFRM240119C00022500 | 2023-02-03 3:36PM EST | 22.50 | 5.25 | 5.10 | 5.35 | -1.92 | -26.78% | 53 | 594 | 94.14% |
| AFRM240119C00025000 | 2023-02-03 3:37PM EST | 25.00 | 4.50 | 4.50 | 4.70 | -2.00 | -30.77% | 44 | 1,943 | 93.29% |
| AFRM240119C00027500 | 2023-02-03 3:46PM EST | 27.50 | 4.10 | 3.85 | 4.10 | -2.35 | -36.43% | 54 | 747 | 91.36% |
| AFRM240119C00030000 | 2023-02-03 3:54PM EST | 30.00 | 3.50 | 3.40 | 3.60 | -1.60 | -31.37% | 98 | 3,177 | 90.58% |
| AFRM240119C00032500 | 2023-02-02 1:04PM EST | 32.50 | 5.30 | 2.99 | 3.20 | 0.00 | - | 37 | 197 | 89.99% |
| AFRM240119C00035000 | 2023-02-03 1:14PM EST | 35.00 | 3.15 | 2.61 | 2.81 | -0.90 | -22.22% | 3 | 1,038 | 88.96% |
| AFRM240119C00037500 | 2023-02-03 1:33PM EST | 37.50 | 2.70 | 2.29 | 2.50 | -0.30 | -10.00% | 8 | 545 | 88.33% |
| AFRM240119C00040000 | 2023-02-03 3:59PM EST | 40.00 | 2.15 | 2.03 | 2.23 | -1.15 | -34.85% | 180 | 3,096 | 87.92% |
| AFRM240119C00042500 | 2023-02-03 10:29AM EST | 42.50 | 2.73 | 1.83 | 2.01 | -0.73 | -21.10% | 41 | 805 | 87.89% |
| AFRM240119C00045000 | 2023-02-03 11:02AM EST | 45.00 | 1.73 | 1.61 | 1.80 | -0.97 | -35.93% | 22 | 779 | 87.35% |
| AFRM240119C00047500 | 2023-02-03 9:34AM EST | 47.50 | 1.94 | 1.44 | 1.62 | -0.16 | -7.62% | 1 | 1,668 | 87.06% |
| AFRM240119C00050000 | 2023-02-03 2:13PM EST | 50.00 | 1.52 | 1.31 | 1.46 | -0.73 | -32.44% | 68 | 3,914 | 87.01% |
| AFRM240119C00055000 | 2023-02-02 11:25AM EST | 55.00 | 2.20 | 1.05 | 1.20 | 0.00 | - | 18 | 2,513 | 86.52% |
| AFRM240119C00060000 | 2023-02-03 2:50PM EST | 60.00 | 1.00 | 0.88 | 1.00 | -0.55 | -35.48% | 159 | 893 | 86.57% |
| AFRM240119C00065000 | 2023-02-03 1:09PM EST | 65.00 | 0.95 | 0.73 | 0.84 | -0.64 | -40.25% | 10 | 530 | 86.43% |
| AFRM240119C00070000 | 2023-02-03 1:13PM EST | 70.00 | 0.86 | 0.60 | 0.74 | -0.75 | -46.58% | 8 | 1,488 | 86.57% |
| AFRM240119C00075000 | 2023-02-03 11:52AM EST | 75.00 | 0.77 | 0.55 | 0.62 | -0.39 | -33.62% | 5 | 496 | 87.01% |
| AFRM240119C00080000 | 2023-02-03 3:53PM EST | 80.00 | 0.51 | 0.46 | 0.56 | -0.47 | -47.96% | 84 | 1,793 | 87.30% |
| AFRM240119C00085000 | 2023-02-03 9:57AM EST | 85.00 | 0.74 | 0.41 | 0.47 | -0.11 | -12.94% | 1 | 1,476 | 87.30% |
| AFRM240119C00090000 | 2023-02-03 1:37PM EST | 90.00 | 0.49 | 0.38 | 0.42 | -0.23 | -31.94% | 6 | 619 | 87.99% |
| AFRM240119C00095000 | 2023-02-03 1:22PM EST | 95.00 | 0.40 | 0.32 | 0.43 | -0.02 | -4.76% | 4 | 419 | 89.06% |
| AFRM240119C00100000 | 2023-02-03 2:13PM EST | 100.00 | 0.35 | 0.27 | 0.40 | -0.18 | -33.96% | 22 | 1,894 | 89.36% |
| AFRM240119C00105000 | 2023-02-03 1:15PM EST | 105.00 | 0.38 | 0.22 | 0.46 | -0.11 | -22.45% | 3 | 208 | 91.41% |
| AFRM240119C00110000 | 2023-02-03 11:04AM EST | 110.00 | 0.43 | 0.20 | 0.40 | -0.05 | -10.42% | 2 | 175 | 91.21% |
| AFRM240119C00115000 | 2023-02-03 11:05AM EST | 115.00 | 0.39 | 0.18 | 0.40 | +0.16 | +69.57% | 2 | 107 | 92.38% |
| AFRM240119C00120000 | 2023-02-03 11:08AM EST | 120.00 | 0.30 | 0.17 | 0.46 | -0.18 | -37.50% | 3 | 469 | 95.12% |
| AFRM240119C00125000 | 2023-02-03 11:04AM EST | 125.00 | 0.34 | 0.17 | 0.35 | -0.01 | -2.86% | 2 | 1,087 | 93.85% |
| AFRM240119C00130000 | 2023-02-03 11:07AM EST | 130.00 | 0.34 | 0.13 | 0.34 | -0.07 | -17.07% | 2 | 276 | 93.75% |
| AFRM240119C00135000 | 2023-02-03 11:05AM EST | 135.00 | 0.28 | 0.13 | 0.29 | -0.14 | -33.33% | 2 | 252 | 93.55% |
| AFRM240119C00140000 | 2023-02-03 11:08AM EST | 140.00 | 0.31 | 0.11 | 0.31 | -0.07 | -18.42% | 1 | 753 | 94.82% |
| AFRM240119C00145000 | 2023-02-03 11:10AM EST | 145.00 | 0.24 | 0.11 | 0.26 | -0.09 | -27.27% | 2 | 273 | 94.34% |
| AFRM240119C00150000 | 2023-02-03 11:09AM EST | 150.00 | 0.25 | 0.09 | 0.26 | +0.02 | +8.70% | 2 | 1,338 | 94.82% |
| AFRM240119C00155000 | 2023-02-03 11:11AM EST | 155.00 | 0.21 | 0.09 | 0.20 | -0.09 | -30.00% | 2 | 110 | 93.55% |
| AFRM240119C00160000 | 2023-02-03 11:09AM EST | 160.00 | 0.23 | 0.08 | 0.24 | +0.03 | +15.00% | 3 | 222 | 95.90% |
| AFRM240119C00165000 | 2023-02-03 11:11AM EST | 165.00 | 0.20 | 0.05 | 0.21 | -0.04 | -16.67% | 2 | 57 | 94.34% |
| AFRM240119C00170000 | 2023-02-03 12:07PM EST | 170.00 | 0.09 | 0.06 | 0.21 | -0.09 | -50.00% | 18 | 682 | 95.70% |
| AFRM240119C00175000 | 2023-02-03 9:30AM EST | 175.00 | 0.15 | 0.10 | 0.21 | -0.05 | -25.00% | 1 | 1,226 | 98.44% |
| AFRM240119C00180000 | 2023-02-03 3:54PM EST | 180.00 | 0.16 | 0.10 | 0.22 | -0.03 | -15.79% | 13 | 41 | 99.71% |
| AFRM240119C00185000 | 2023-02-03 11:15AM EST | 185.00 | 0.11 | 0.04 | 0.23 | -0.08 | -42.11% | 2 | 113 | 98.44% |
| AFRM240119C00190000 | 2023-02-03 12:13PM EST | 190.00 | 0.17 | 0.03 | 0.18 | +0.13 | +325.00% | 7 | 55 | 96.29% |
| AFRM240119C00195000 | 2023-02-03 12:11PM EST | 195.00 | 0.17 | 0.10 | 0.18 | +0.13 | +325.00% | 7 | 1,086 | 100.59% |
| AFRM240119C00200000 | 2023-02-03 12:09PM EST | 200.00 | 0.17 | 0.00 | 0.20 | +0.07 | +70.00% | 13 | 419 | 97.46% |
| AFRM240119C00210000 | 2023-02-02 11:24AM EST | 210.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 83 | 99.02% |
| AFRM240119C00220000 | 2023-02-02 3:47PM EST | 220.00 | 0.16 | 0.02 | 0.20 | 0.00 | - | 12 | 285 | 101.56% |
| AFRM240119C00230000 | 2023-02-02 3:45PM EST | 230.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 10 | 75 | 101.17% |
| AFRM240119C00240000 | 2023-02-02 3:44PM EST | 240.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 11 | 110 | 101.95% |
| AFRM240119C00250000 | 2023-01-26 10:35AM EST | 250.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 13 | 139 | 103.13% |
| AFRM240119C00260000 | 2023-02-02 3:47PM EST | 260.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 71 | 1,154 | 96.09% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240119P00002500 | 2023-02-03 1:19PM EST | 2.50 | 0.20 | 0.17 | 0.22 | +0.03 | +17.65% | 5 | 5,629 | 130.86% |
| AFRM240119P00005000 | 2023-02-03 3:54PM EST | 5.00 | 0.62 | 0.57 | 0.62 | +0.07 | +12.73% | 90 | 1,441 | 114.36% |
| AFRM240119P00007500 | 2023-02-03 3:55PM EST | 7.50 | 1.22 | 1.14 | 1.23 | +0.09 | +7.96% | 6 | 5,067 | 104.54% |
| AFRM240119P00010000 | 2023-02-03 3:54PM EST | 10.00 | 2.02 | 1.97 | 2.08 | +0.16 | +8.60% | 41 | 2,292 | 99.17% |
| AFRM240119P00012500 | 2023-02-03 2:32PM EST | 12.50 | 3.05 | 3.00 | 3.15 | +0.38 | +14.23% | 20 | 5,314 | 95.26% |
| AFRM240119P00015000 | 2023-02-03 2:01PM EST | 15.00 | 4.20 | 4.25 | 4.40 | +0.37 | +9.66% | 3 | 3,354 | 92.33% |
| AFRM240119P00017500 | 2023-02-03 3:43PM EST | 17.50 | 5.65 | 5.60 | 5.75 | +0.62 | +12.33% | 15 | 2,223 | 88.82% |
| AFRM240119P00020000 | 2023-02-03 3:31PM EST | 20.00 | 7.20 | 7.15 | 7.30 | +0.70 | +10.77% | 56 | 735 | 86.57% |
| AFRM240119P00022500 | 2023-02-03 11:31AM EST | 22.50 | 8.20 | 8.80 | 8.95 | +0.20 | +2.50% | 89 | 1,066 | 84.13% |
| AFRM240119P00025000 | 2023-02-03 11:31AM EST | 25.00 | 9.90 | 10.60 | 10.75 | +0.68 | +7.38% | 7 | 2,462 | 82.37% |
| AFRM240119P00027500 | 2023-02-03 11:21AM EST | 27.50 | 11.75 | 12.45 | 12.65 | +0.83 | +7.60% | 44 | 47 | 80.42% |
| AFRM240119P00030000 | 2023-02-03 3:43PM EST | 30.00 | 14.54 | 14.40 | 14.70 | +1.89 | +14.94% | 8 | 1,390 | 79.13% |
| AFRM240119P00032500 | 2023-02-03 10:52AM EST | 32.50 | 15.55 | 16.50 | 16.70 | +0.85 | +5.78% | 6 | 206 | 77.56% |
| AFRM240119P00035000 | 2023-02-03 10:52AM EST | 35.00 | 17.60 | 18.60 | 18.80 | +0.04 | +0.23% | 81 | 720 | 75.81% |
| AFRM240119P00037500 | 2023-02-03 11:41AM EST | 37.50 | 19.80 | 20.70 | 21.00 | +0.65 | +3.39% | 19 | 113 | 73.93% |
| AFRM240119P00040000 | 2023-02-03 11:46AM EST | 40.00 | 21.90 | 22.90 | 23.30 | +0.60 | +2.82% | 118 | 877 | 73.00% |
| AFRM240119P00042500 | 2023-02-03 11:49AM EST | 42.50 | 24.15 | 24.90 | 25.60 | +0.70 | +2.99% | 42 | 68 | 69.19% |
| AFRM240119P00045000 | 2023-02-03 10:19AM EST | 45.00 | 26.30 | 27.55 | 27.85 | +0.60 | +2.33% | 3 | 480 | 70.95% |
| AFRM240119P00047500 | 2023-02-02 3:41PM EST | 47.50 | 27.95 | 29.95 | 30.20 | 0.00 | - | 12 | 60 | 70.65% |
| AFRM240119P00050000 | 2023-02-01 10:47AM EST | 50.00 | 34.40 | 32.10 | 32.55 | 0.00 | - | 31 | 382 | 66.31% |
| AFRM240119P00055000 | 2023-02-02 9:50AM EST | 55.00 | 35.10 | 37.05 | 37.35 | 0.00 | - | 11 | 321 | 66.36% |
| AFRM240119P00060000 | 2023-02-03 11:12AM EST | 60.00 | 40.40 | 41.60 | 42.30 | +1.60 | +4.12% | 18 | 237 | 57.23% |
| AFRM240119P00065000 | 2023-02-02 12:35PM EST | 65.00 | 43.40 | 46.40 | 47.45 | 0.00 | - | 10 | 10 | 58.01% |
| AFRM240119P00070000 | 2023-02-02 3:02PM EST | 70.00 | 49.55 | 51.10 | 52.45 | 0.00 | - | 181 | 150 | 84.77% |
| AFRM240119P00075000 | 2023-02-03 12:15PM EST | 75.00 | 55.50 | 56.25 | 57.45 | +1.75 | +3.26% | 267 | 232 | 87.70% |
| AFRM240119P00080000 | 2023-02-03 11:01AM EST | 80.00 | 60.20 | 61.25 | 62.50 | +1.05 | +1.78% | 30 | 1,100 | 58.59% |
| AFRM240119P00085000 | 2023-02-02 3:41PM EST | 85.00 | 64.15 | 65.90 | 67.55 | 0.00 | - | 75 | 75 | 95.80% |
| AFRM240119P00090000 | 2022-11-17 2:06PM EST | 90.00 | 75.29 | 79.10 | 80.55 | 0.00 | - | 1 | 0 | 214.45% |
| AFRM240119P00095000 | 2022-10-11 12:16PM EST | 95.00 | 75.45 | 79.95 | 80.85 | 0.00 | - | 9 | 0 | 153.52% |
| AFRM240119P00100000 | 2022-10-26 9:19AM EST | 100.00 | 79.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240119P00105000 | 2022-12-22 1:02PM EST | 105.00 | 96.30 | 90.05 | 91.30 | 0.00 | - | 2 | 0 | 162.13% |
| AFRM240119P00110000 | 2022-12-30 12:28PM EST | 110.00 | 100.57 | 92.95 | 94.55 | 0.00 | - | 3 | 0 | 133.06% |
| AFRM240119P00115000 | 2022-08-18 8:40AM EST | 115.00 | 80.05 | 91.80 | 92.95 | 0.00 | - | 2 | 31 | 0.00% |
| AFRM240119P00120000 | 2023-01-18 3:21PM EST | 120.00 | 106.80 | 100.60 | 102.65 | 0.00 | - | 235 | 0 | 112.55% |
| AFRM240119P00125000 | 2023-02-03 1:52PM EST | 125.00 | 106.20 | 106.05 | 107.60 | -9.86 | -8.50% | 2 | 0 | 112.74% |
| AFRM240119P00130000 | 2023-02-03 3:23PM EST | 130.00 | 111.72 | 111.00 | 112.60 | -4.03 | -3.48% | 5 | 0 | 114.26% |
| AFRM240119P00135000 | 2022-06-29 9:07AM EST | 135.00 | 115.40 | 107.00 | 109.40 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00140000 | 2023-01-27 1:09PM EST | 140.00 | 124.21 | 121.05 | 122.55 | 0.00 | - | 1 | 0 | 115.63% |
| AFRM240119P00145000 | 2022-05-13 2:21PM EST | 145.00 | 121.41 | 123.55 | 125.90 | 0.00 | - | 2 | 17 | 0.00% |
| AFRM240119P00150000 | 2022-08-18 8:48AM EST | 150.00 | 114.50 | 126.15 | 129.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00155000 | 2022-08-11 8:30AM EST | 155.00 | 117.10 | 127.35 | 130.45 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00160000 | 2022-06-07 8:36AM EST | 160.00 | 137.60 | 136.00 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00165000 | 2022-08-11 8:30AM EST | 165.00 | 126.95 | 137.50 | 140.40 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00170000 | 2022-05-11 9:38AM EST | 170.00 | 153.00 | 148.30 | 150.95 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00175000 | 2022-05-26 9:51AM EST | 175.00 | 148.85 | 149.80 | 153.60 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00180000 | 2022-05-26 1:43PM EST | 180.00 | 152.25 | 154.70 | 158.65 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00185000 | 2022-01-05 2:59PM EST | 185.00 | 114.00 | 125.55 | 128.65 | 0.00 | - | 1 | 2 | 0.00% |
| AFRM240119P00190000 | 2022-04-22 11:43AM EST | 190.00 | 159.37 | 163.50 | 167.10 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00200000 | 2022-05-27 8:58AM EST | 200.00 | 170.70 | 174.55 | 178.85 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00230000 | 2022-01-14 1:55PM EST | 230.00 | 164.19 | 182.55 | 185.25 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00240000 | 2022-05-27 1:03PM EST | 240.00 | 210.35 | 214.05 | 219.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00250000 | 2022-02-18 1:57PM EST | 250.00 | 212.83 | 207.00 | 212.00 | 0.00 | - | 25 | 29 | 0.00% |
| AFRM240119P00260000 | 2022-07-08 2:54PM EST | 260.00 | 236.00 | 224.05 | 228.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
