UK Markets open in 3 hrs 38 mins
NIKKEI 225
26,238.40 -672.80 (-2.50%) HANG SENG
20,116.90 -527.38 (-2.55%) CRUDE OIL
110.41 +0.82 (+0.75%) GOLD FUTURES
1,815.40 -0.50 (-0.03%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,521.05 -815.26 (-3.35%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240119C00045000 | 2022-01-05 3:23PM EDT | 45.00 | 46.90 | 43.55 | 48.00 | -1.10 | -2.29% | 18 | 325 | 0.00% |
| AFRM240119C00050000 | 2022-01-05 10:32AM EDT | 50.00 | 44.23 | 40.50 | 45.00 | -4.17 | -8.62% | 2 | 67 | 0.00% |
| AFRM240119C00055000 | 2022-01-03 10:31AM EDT | 55.00 | 47.00 | 38.60 | 41.80 | 0.00 | - | 1 | 17 | 0.00% |
| AFRM240119C00060000 | 2022-01-05 4:04PM EDT | 60.00 | 38.70 | 37.00 | 39.30 | -0.10 | -0.26% | 6 | 113 | 0.00% |
| AFRM240119C00065000 | 2022-01-04 12:44PM EDT | 65.00 | 39.70 | 34.85 | 37.50 | 0.00 | - | 2 | 32 | 0.00% |
| AFRM240119C00070000 | 2022-01-04 3:28PM EDT | 70.00 | 34.40 | 31.55 | 36.00 | 0.00 | - | 7 | 69 | 0.00% |
| AFRM240119C00075000 | 2022-01-05 4:35PM EDT | 75.00 | 32.00 | 29.95 | 33.35 | -0.85 | -2.59% | 2 | 36 | 0.00% |
| AFRM240119C00080000 | 2022-01-05 4:09PM EDT | 80.00 | 30.20 | 30.00 | 31.15 | -4.20 | -12.21% | 6 | 72 | 0.00% |
| AFRM240119C00085000 | 2022-01-05 4:58PM EDT | 85.00 | 29.00 | 26.00 | 29.65 | -4.14 | -12.49% | 2 | 26 | 0.00% |
| AFRM240119C00090000 | 2022-01-05 3:27PM EDT | 90.00 | 28.20 | 27.00 | 28.00 | -3.02 | -9.67% | 8 | 88 | 0.00% |
| AFRM240119C00095000 | 2022-01-04 3:48PM EDT | 95.00 | 27.80 | 23.00 | 26.75 | 0.00 | - | 7 | 41 | 0.00% |
| AFRM240119C00100000 | 2022-01-05 4:54PM EDT | 100.00 | 24.40 | 23.60 | 24.60 | -3.84 | -13.60% | 50 | 389 | 414.84% |
| AFRM240119C00105000 | 2022-01-03 4:50PM EDT | 105.00 | 33.03 | 21.65 | 24.50 | 0.00 | - | 6 | 52 | 338.96% |
| AFRM240119C00110000 | 2022-01-04 1:14PM EDT | 110.00 | 23.00 | 20.55 | 23.00 | 0.00 | - | 1 | 82 | 297.17% |
| AFRM240119C00115000 | 2022-01-05 3:26PM EDT | 115.00 | 20.65 | 18.80 | 22.05 | +0.15 | +0.73% | 9 | 54 | 269.41% |
| AFRM240119C00120000 | 2022-01-05 4:32PM EDT | 120.00 | 18.45 | 17.95 | 20.75 | -4.51 | -19.64% | 10 | 215 | 252.71% |
| AFRM240119C00125000 | 2022-01-05 4:38PM EDT | 125.00 | 19.50 | 18.80 | 19.80 | -2.07 | -9.60% | 16 | 236 | 253.22% |
| AFRM240119C00130000 | 2022-01-05 11:41AM EDT | 130.00 | 18.50 | 16.80 | 19.45 | 0.00 | - | 1 | 252 | 237.96% |
| AFRM240119C00135000 | 2022-01-05 4:22PM EDT | 135.00 | 17.51 | 16.05 | 18.25 | -1.15 | -6.16% | 2 | 31 | 227.12% |
| AFRM240119C00140000 | 2022-01-05 4:32PM EDT | 140.00 | 15.90 | 14.95 | 17.65 | -0.85 | -5.07% | 5 | 165 | 218.68% |
| AFRM240119C00145000 | 2022-01-05 12:06PM EDT | 145.00 | 16.40 | 13.75 | 16.70 | -0.75 | -4.37% | 3 | 129 | 208.57% |
| AFRM240119C00150000 | 2022-01-05 4:16PM EDT | 150.00 | 15.00 | 14.00 | 16.00 | -0.57 | -3.66% | 6 | 480 | 207.42% |
| AFRM240119C00155000 | 2022-01-04 4:10PM EDT | 155.00 | 16.97 | 12.70 | 15.30 | 0.00 | - | 20 | 54 | 198.90% |
| AFRM240119C00160000 | 2022-01-04 4:21PM EDT | 160.00 | 16.70 | 12.30 | 14.60 | 0.00 | - | 2 | 34 | 194.87% |
| AFRM240119C00165000 | 2022-01-04 2:23PM EDT | 165.00 | 14.30 | 11.65 | 14.05 | 0.00 | - | 1 | 16 | 190.53% |
| AFRM240119C00170000 | 2022-01-05 2:44PM EDT | 170.00 | 12.95 | 11.05 | 13.75 | +0.42 | +3.35% | 1 | 43 | 187.57% |
| AFRM240119C00175000 | 2021-12-31 3:45PM EDT | 175.00 | 20.50 | 9.75 | 13.70 | 0.00 | - | 3 | 25 | 182.75% |
| AFRM240119C00180000 | 2022-01-04 11:01AM EDT | 180.00 | 15.10 | 10.10 | 12.75 | 0.00 | - | 1 | 16 | 181.15% |
| AFRM240119C00185000 | 2021-12-14 1:43PM EDT | 185.00 | 19.12 | 10.00 | 12.45 | 0.00 | - | 2 | 26 | 180.37% |
| AFRM240119C00190000 | 2021-12-20 4:11PM EDT | 190.00 | 16.17 | 9.55 | 11.95 | 0.00 | - | 1 | 5 | 177.32% |
| AFRM240119C00195000 | 2022-01-05 4:01PM EDT | 195.00 | 10.95 | 8.75 | 12.00 | -9.95 | -47.61% | 7 | 22 | 175.10% |
| AFRM240119C00200000 | 2022-01-05 11:42AM EDT | 200.00 | 9.10 | 9.85 | 11.15 | -1.90 | -17.27% | 8 | 202 | 176.92% |
| AFRM240119C00210000 | 2022-01-04 2:34PM EDT | 210.00 | 10.00 | 8.35 | 10.70 | 0.00 | - | 1 | 21 | 170.61% |
| AFRM240119C00220000 | 2021-12-30 2:08PM EDT | 220.00 | 18.90 | 8.20 | 9.25 | 0.00 | - | 10 | 246 | 165.71% |
| AFRM240119C00230000 | 2022-01-03 1:15PM EDT | 230.00 | 11.35 | 6.95 | 8.70 | 0.00 | - | 5 | 42 | 159.97% |
| AFRM240119C00240000 | 2021-12-15 4:00PM EDT | 240.00 | 15.00 | 6.00 | 9.50 | 0.00 | - | 1 | 12 | 160.69% |
| AFRM240119C00250000 | 2022-01-05 2:25PM EDT | 250.00 | 7.89 | 5.50 | 9.00 | -0.11 | -1.38% | 2 | 17 | 157.98% |
| AFRM240119C00260000 | 2022-01-05 4:53PM EDT | 260.00 | 7.00 | 5.50 | 8.25 | -1.99 | -22.14% | 4 | 226 | 156.18% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240119P00045000 | 2022-01-05 2:40PM EDT | 45.00 | 8.91 | 9.25 | 10.00 | -0.59 | -6.21% | 4 | 306 | 0.00% |
| AFRM240119P00050000 | 2022-01-05 4:04PM EDT | 50.00 | 11.50 | 11.40 | 12.90 | +2.50 | +27.78% | 11 | 29 | 0.00% |
| AFRM240119P00055000 | 2022-01-04 2:46PM EDT | 55.00 | 12.95 | 13.60 | 14.30 | 0.00 | - | 4 | 33 | 0.00% |
| AFRM240119P00060000 | 2022-01-05 1:57PM EDT | 60.00 | 16.00 | 15.70 | 18.05 | +2.00 | +14.29% | 2 | 11 | 0.00% |
| AFRM240119P00065000 | 2021-12-07 12:29PM EDT | 65.00 | 12.25 | 18.40 | 20.50 | 0.00 | - | 1 | 12 | 0.00% |
| AFRM240119P00070000 | 2022-01-05 4:59PM EDT | 70.00 | 21.90 | 21.20 | 21.95 | +1.20 | +5.80% | 431 | 34 | 0.00% |
| AFRM240119P00075000 | 2022-01-05 4:57PM EDT | 75.00 | 26.09 | 24.35 | 26.75 | +4.86 | +22.89% | 3 | 28 | 0.00% |
| AFRM240119P00080000 | 2022-01-04 4:50PM EDT | 80.00 | 26.25 | 27.45 | 29.00 | 0.00 | - | 393 | 414 | 0.00% |
| AFRM240119P00085000 | 2022-01-05 3:55PM EDT | 85.00 | 31.50 | 30.75 | 32.60 | +5.75 | +22.33% | 142 | 47 | 0.00% |
| AFRM240119P00090000 | 2022-01-04 11:01AM EDT | 90.00 | 30.58 | 34.10 | 35.90 | 0.00 | - | 1 | 29 | 0.00% |
| AFRM240119P00095000 | 2022-01-04 12:52PM EDT | 95.00 | 35.50 | 36.80 | 40.35 | 0.00 | - | 11 | 36 | 0.00% |
| AFRM240119P00100000 | 2022-01-05 4:15PM EDT | 100.00 | 42.51 | 40.65 | 43.70 | +2.91 | +7.35% | 6 | 162 | 0.00% |
| AFRM240119P00105000 | 2022-01-04 3:42PM EDT | 105.00 | 46.50 | 44.95 | 47.20 | 0.00 | - | 4 | 118 | 0.00% |
| AFRM240119P00110000 | 2021-12-17 2:10PM EDT | 110.00 | 43.80 | 48.25 | 51.50 | 0.00 | - | 4 | 38 | 0.00% |
| AFRM240119P00115000 | 2022-01-03 12:39PM EDT | 115.00 | 46.50 | 52.20 | 55.40 | 0.00 | - | 1 | 24 | 0.00% |
| AFRM240119P00120000 | 2022-01-04 12:10PM EDT | 120.00 | 55.00 | 56.40 | 58.75 | 0.00 | - | 1 | 1,672 | 0.00% |
| AFRM240119P00125000 | 2022-01-04 2:19PM EDT | 125.00 | 60.08 | 60.15 | 62.85 | 0.00 | - | 1 | 32 | 0.00% |
| AFRM240119P00130000 | 2022-01-05 4:00PM EDT | 130.00 | 66.00 | 64.50 | 66.65 | +12.50 | +23.36% | 1 | 309 | 0.00% |
| AFRM240119P00135000 | 2021-12-20 2:07PM EDT | 135.00 | 61.50 | 68.40 | 71.80 | 0.00 | - | 8 | 19 | 0.00% |
| AFRM240119P00140000 | 2021-12-20 11:07AM EDT | 140.00 | 65.22 | 72.70 | 75.25 | 0.00 | - | 90 | 100 | 0.00% |
| AFRM240119P00145000 | 2021-12-06 1:02PM EDT | 145.00 | 64.56 | 76.45 | 78.35 | 0.00 | - | 2 | 6 | 0.00% |
| AFRM240119P00150000 | 2021-12-06 3:51PM EDT | 150.00 | 66.37 | 81.45 | 84.50 | 0.00 | - | 14 | 165 | 0.00% |
| AFRM240119P00155000 | 2021-12-06 10:42AM EDT | 155.00 | 74.85 | 83.90 | 86.70 | 0.00 | - | 1 | 15 | 0.00% |
| AFRM240119P00160000 | 2021-12-29 12:23PM EDT | 160.00 | 80.70 | 89.60 | 93.25 | 0.00 | - | 1 | 27 | 0.00% |
| AFRM240119P00165000 | 2021-12-27 3:30PM EDT | 165.00 | 82.00 | 94.50 | 97.40 | 0.00 | - | 1 | 4 | 0.00% |
| AFRM240119P00170000 | 2022-01-03 1:25PM EDT | 170.00 | 89.00 | 97.50 | 102.15 | 0.00 | - | 1 | 4 | 0.00% |
| AFRM240119P00175000 | 2021-11-10 11:12AM EDT | 175.00 | 70.00 | 82.00 | 86.00 | 0.00 | - | 27 | 12 | 0.00% |
| AFRM240119P00180000 | 2021-11-11 11:12AM EDT | 180.00 | 73.50 | 85.50 | 89.50 | 0.00 | - | - | 0 | 0.00% |
| AFRM240119P00185000 | 2022-01-05 3:59PM EDT | 185.00 | 114.00 | 111.00 | 115.50 | +26.52 | +30.32% | 1 | 3 | 0.00% |
| AFRM240119P00200000 | 2022-01-04 11:15AM EDT | 200.00 | 122.25 | 126.45 | 129.20 | 0.00 | - | 2 | 10 | 0.00% |
| AFRM240119P00230000 | 2021-10-22 9:33AM EDT | 230.00 | 107.00 | 120.00 | 123.50 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00250000 | 2022-01-04 11:15AM EDT | 250.00 | 168.25 | 173.00 | 176.30 | 0.00 | - | 2 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
