Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240119C00002500 | 2022-09-27 11:21AM EDT | 2.50 | 18.11 | 16.70 | 17.30 | 0.00 | - | 1 | 0 | 156.84% |
| AFRM240119C00005000 | 2022-10-03 11:15AM EDT | 5.00 | 15.15 | 14.75 | 15.30 | +0.12 | +0.80% | 5 | 291 | 125.68% |
| AFRM240119C00007500 | 2022-09-30 3:50PM EDT | 7.50 | 13.40 | 13.10 | 13.80 | 0.00 | - | 200 | 251 | 117.92% |
| AFRM240119C00010000 | 2022-10-03 10:50AM EDT | 10.00 | 12.06 | 12.00 | 12.50 | +0.16 | +1.34% | 3 | 298 | 116.89% |
| AFRM240119C00012500 | 2022-09-16 10:23AM EDT | 12.50 | 14.90 | 10.85 | 11.30 | 0.00 | - | 1 | 40 | 113.23% |
| AFRM240119C00015000 | 2022-09-29 11:36AM EDT | 15.00 | 9.91 | 9.80 | 10.15 | 0.00 | - | 1 | 183 | 109.38% |
| AFRM240119C00017500 | 2022-09-29 11:44AM EDT | 17.50 | 8.50 | 8.95 | 9.10 | -0.46 | -5.13% | 100 | 408 | 106.74% |
| AFRM240119C00020000 | 2022-09-30 3:56PM EDT | 20.00 | 8.00 | 8.10 | 8.25 | 0.00 | - | 10 | 324 | 104.52% |
| AFRM240119C00022500 | 2022-09-30 1:29PM EDT | 22.50 | 7.60 | 7.20 | 7.55 | 0.00 | - | 1 | 262 | 102.08% |
| AFRM240119C00025000 | 2022-09-30 3:51PM EDT | 25.00 | 6.75 | 6.60 | 6.85 | 0.00 | - | 211 | 1,263 | 100.78% |
| AFRM240119C00027500 | 2022-09-30 10:51AM EDT | 27.50 | 6.65 | 6.10 | 6.20 | 0.00 | - | 4 | 151 | 99.73% |
| AFRM240119C00030000 | 2022-10-03 9:34AM EDT | 30.00 | 5.85 | 5.60 | 5.75 | +0.25 | +4.46% | 10 | 1,826 | 99.27% |
| AFRM240119C00032500 | 2022-09-30 10:16AM EDT | 32.50 | 5.45 | 5.10 | 5.55 | 0.00 | - | 5 | 95 | 99.74% |
| AFRM240119C00035000 | 2022-10-03 10:58AM EDT | 35.00 | 4.70 | 4.65 | 4.85 | -0.15 | -3.09% | 2 | 472 | 97.14% |
| AFRM240119C00037500 | 2022-09-30 10:29AM EDT | 37.50 | 4.64 | 4.25 | 4.50 | 0.00 | - | 1 | 0 | 96.46% |
| AFRM240119C00040000 | 2022-10-03 10:57AM EDT | 40.00 | 4.00 | 3.95 | 4.10 | -0.15 | -3.61% | 12 | 1,127 | 95.70% |
| AFRM240119C00042500 | 2022-10-03 9:36AM EDT | 42.50 | 3.77 | 3.65 | 3.85 | -0.70 | -15.66% | 1 | 390 | 95.51% |
| AFRM240119C00045000 | 2022-09-30 10:06AM EDT | 45.00 | 3.60 | 3.45 | 3.55 | 0.00 | - | 4 | 945 | 95.34% |
| AFRM240119C00047500 | 2022-09-30 9:30AM EDT | 47.50 | 3.30 | 3.15 | 3.25 | 0.00 | - | 2 | 610 | 94.29% |
| AFRM240119C00050000 | 2022-10-03 9:36AM EDT | 50.00 | 3.00 | 2.84 | 3.10 | -0.25 | -7.69% | 11 | 1,858 | 93.85% |
| AFRM240119C00055000 | 2022-10-03 10:28AM EDT | 55.00 | 2.60 | 2.57 | 2.83 | -0.08 | -2.99% | 1 | 1,820 | 94.78% |
| AFRM240119C00060000 | 2022-09-30 2:11PM EDT | 60.00 | 2.38 | 2.20 | 2.40 | 0.00 | - | 3 | 1,132 | 93.31% |
| AFRM240119C00065000 | 2022-09-28 2:28PM EDT | 65.00 | 2.52 | 1.89 | 2.20 | 0.00 | - | 2 | 237 | 93.16% |
| AFRM240119C00070000 | 2022-10-03 11:28AM EDT | 70.00 | 1.85 | 1.76 | 1.95 | -0.04 | -2.12% | 49 | 0 | 93.43% |
| AFRM240119C00075000 | 2022-10-03 10:15AM EDT | 75.00 | 1.60 | 1.53 | 1.77 | -0.09 | -5.33% | 2 | 761 | 93.07% |
| AFRM240119C00080000 | 2022-09-29 1:31PM EDT | 80.00 | 1.44 | 1.43 | 1.53 | -0.16 | -10.00% | 3 | 1,752 | 92.87% |
| AFRM240119C00085000 | 2022-09-30 3:46PM EDT | 85.00 | 1.38 | 1.18 | 1.42 | 0.00 | - | 5 | 1,418 | 92.09% |
| AFRM240119C00090000 | 2022-09-26 1:59PM EDT | 90.00 | 1.25 | 1.15 | 1.28 | 0.00 | - | 2 | 239 | 92.70% |
| AFRM240119C00095000 | 2022-09-27 12:29PM EDT | 95.00 | 1.21 | 1.02 | 1.28 | 0.00 | - | 1 | 0 | 93.46% |
| AFRM240119C00100000 | 2022-10-03 10:59AM EDT | 100.00 | 0.82 | 1.00 | 1.17 | -0.30 | -26.79% | 2 | 0 | 94.09% |
| AFRM240119C00105000 | 2022-10-03 10:15AM EDT | 105.00 | 0.94 | 0.76 | 1.09 | -0.26 | -21.67% | 7 | 149 | 92.53% |
| AFRM240119C00110000 | 2022-10-03 10:15AM EDT | 110.00 | 0.87 | 0.70 | 1.07 | -0.03 | -3.33% | 7 | 0 | 93.29% |
| AFRM240119C00115000 | 2022-10-03 10:24AM EDT | 115.00 | 0.83 | 0.70 | 1.02 | 0.00 | - | 1 | 117 | 94.24% |
| AFRM240119C00120000 | 2022-09-30 10:51AM EDT | 120.00 | 0.80 | 0.70 | 0.95 | 0.00 | - | 4 | 687 | 94.92% |
| AFRM240119C00125000 | 2022-09-30 3:47PM EDT | 125.00 | 0.73 | 0.66 | 0.93 | 0.00 | - | 6 | 819 | 95.61% |
| AFRM240119C00130000 | 2022-09-29 9:54AM EDT | 130.00 | 0.75 | 0.58 | 0.75 | 0.00 | - | 1 | 259 | 93.65% |
| AFRM240119C00135000 | 2022-09-22 2:55PM EDT | 135.00 | 0.76 | 0.58 | 0.69 | 0.00 | - | 1 | 0 | 94.09% |
| AFRM240119C00140000 | 2022-09-06 2:12PM EDT | 140.00 | 0.60 | 0.52 | 0.67 | -0.22 | -26.83% | 1 | 633 | 94.14% |
| AFRM240119C00145000 | 2022-09-21 9:55AM EDT | 145.00 | 0.77 | 0.49 | 0.61 | 0.00 | - | 3 | 171 | 93.95% |
| AFRM240119C00150000 | 2022-10-03 10:15AM EDT | 150.00 | 0.57 | 0.47 | 0.60 | +0.08 | +16.33% | 5 | 1,212 | 94.58% |
| AFRM240119C00155000 | 2022-09-26 12:31PM EDT | 155.00 | 0.53 | 0.44 | 0.65 | 0.00 | - | 5 | 98 | 95.90% |
| AFRM240119C00160000 | 2022-10-03 10:15AM EDT | 160.00 | 0.50 | 0.41 | 0.53 | -0.04 | -7.41% | 5 | 198 | 94.53% |
| AFRM240119C00165000 | 2022-08-26 9:53AM EDT | 165.00 | 0.85 | 0.41 | 0.57 | 0.00 | - | 2 | 52 | 96.14% |
| AFRM240119C00170000 | 2022-09-29 1:45PM EDT | 170.00 | 0.45 | 0.36 | 0.50 | 0.00 | - | 1 | 661 | 95.02% |
| AFRM240119C00175000 | 2022-10-03 9:33AM EDT | 175.00 | 0.40 | 0.33 | 0.57 | -0.10 | -20.00% | 1 | 1,107 | 96.63% |
| AFRM240119C00180000 | 2022-09-22 11:03AM EDT | 180.00 | 0.44 | 0.19 | 0.54 | 0.00 | - | 1 | 36 | 94.34% |
| AFRM240119C00185000 | 2022-09-22 1:24PM EDT | 185.00 | 0.42 | 0.12 | 0.53 | 0.00 | - | 1 | 29 | 93.55% |
| AFRM240119C00190000 | 2022-09-16 11:12AM EDT | 190.00 | 0.61 | 0.09 | 0.53 | 0.00 | - | 1 | 6 | 93.65% |
| AFRM240119C00195000 | 2022-09-29 11:21AM EDT | 195.00 | 0.37 | 0.28 | 0.40 | 0.00 | - | 2 | 429 | 95.70% |
| AFRM240119C00200000 | 2022-09-16 9:52AM EDT | 200.00 | 0.50 | 0.25 | 0.38 | 0.00 | - | 1 | 346 | 95.41% |
| AFRM240119C00210000 | 2022-09-14 9:53AM EDT | 210.00 | 0.60 | 0.00 | 0.54 | 0.00 | - | 2 | 67 | 94.73% |
| AFRM240119C00220000 | 2022-09-14 9:53AM EDT | 220.00 | 0.51 | 0.06 | 0.52 | 0.00 | - | 6 | 231 | 96.97% |
| AFRM240119C00230000 | 2022-09-08 9:42AM EDT | 230.00 | 0.28 | 0.00 | 0.49 | 0.00 | - | 1 | 30 | 96.00% |
| AFRM240119C00240000 | 2022-09-29 3:28PM EDT | 240.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 49 | 91.41% |
| AFRM240119C00250000 | 2022-09-29 11:21AM EDT | 250.00 | 0.26 | 0.13 | 0.33 | 0.00 | - | 2 | 132 | 97.56% |
| AFRM240119C00260000 | 2022-09-29 12:35PM EDT | 260.00 | 0.15 | 0.10 | 0.29 | 0.00 | - | 47 | 1,118 | 96.58% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240119P00002500 | 2022-09-30 3:17PM EDT | 2.50 | 0.31 | 0.29 | 0.36 | 0.00 | - | 19 | 0 | 129.10% |
| AFRM240119P00005000 | 2022-09-29 9:51AM EDT | 5.00 | 0.96 | 0.76 | 1.03 | 0.00 | - | 10 | 556 | 114.75% |
| AFRM240119P00007500 | 2022-09-26 3:36PM EDT | 7.50 | 1.85 | 1.73 | 1.82 | 0.00 | - | 2 | 0 | 109.57% |
| AFRM240119P00010000 | 2022-09-30 11:28AM EDT | 10.00 | 2.76 | 2.75 | 2.85 | 0.00 | - | 7 | 359 | 104.49% |
| AFRM240119P00012500 | 2022-09-30 3:58PM EDT | 12.50 | 4.10 | 3.90 | 4.05 | 0.00 | - | 1 | 2,383 | 100.29% |
| AFRM240119P00015000 | 2022-09-29 1:57PM EDT | 15.00 | 5.48 | 5.25 | 5.35 | 0.00 | - | 6 | 547 | 96.97% |
| AFRM240119P00017500 | 2022-10-03 9:30AM EDT | 17.50 | 6.83 | 6.70 | 6.80 | -0.07 | -1.01% | 20 | 911 | 94.14% |
| AFRM240119P00020000 | 2022-10-03 9:30AM EDT | 20.00 | 8.48 | 8.25 | 8.40 | -0.09 | -1.05% | 8 | 534 | 91.82% |
| AFRM240119P00022500 | 2022-10-03 9:44AM EDT | 22.50 | 10.05 | 9.90 | 10.10 | -0.15 | -1.47% | 8 | 952 | 89.75% |
| AFRM240119P00025000 | 2022-09-30 9:43AM EDT | 25.00 | 11.99 | 11.70 | 11.85 | 0.00 | - | 1 | 2,352 | 87.99% |
| AFRM240119P00027500 | 2022-09-30 9:30AM EDT | 27.50 | 13.62 | 13.55 | 13.65 | -0.09 | -0.66% | 3 | 27 | 86.06% |
| AFRM240119P00030000 | 2022-10-03 9:31AM EDT | 30.00 | 15.62 | 15.35 | 15.60 | +0.82 | +5.54% | 2 | 1,325 | 84.01% |
| AFRM240119P00032500 | 2022-09-30 9:30AM EDT | 32.50 | 17.71 | 17.40 | 17.55 | 0.00 | - | 1 | 143 | 82.76% |
| AFRM240119P00035000 | 2022-09-30 1:51PM EDT | 35.00 | 19.60 | 19.45 | 19.60 | 0.00 | - | 1 | 355 | 81.54% |
| AFRM240119P00037500 | 2022-09-29 1:41PM EDT | 37.50 | 21.90 | 21.50 | 21.65 | 0.00 | - | 4 | 89 | 79.79% |
| AFRM240119P00040000 | 2022-09-29 1:42PM EDT | 40.00 | 24.05 | 23.60 | 23.85 | 0.00 | - | 10 | 819 | 78.76% |
| AFRM240119P00042500 | 2022-09-13 9:59AM EDT | 42.50 | 22.75 | 25.60 | 25.90 | 0.00 | - | 12 | 43 | 75.61% |
| AFRM240119P00045000 | 2022-10-03 9:45AM EDT | 45.00 | 28.20 | 27.90 | 28.25 | +1.10 | +4.06% | 1 | 597 | 75.95% |
| AFRM240119P00047500 | 2022-09-19 11:48AM EDT | 47.50 | 28.50 | 30.10 | 30.35 | 0.00 | - | 2 | 2 | 73.46% |
| AFRM240119P00050000 | 2022-10-03 11:30AM EDT | 50.00 | 32.45 | 32.40 | 32.65 | +0.64 | +2.01% | 2 | 340 | 72.71% |
| AFRM240119P00055000 | 2022-09-29 1:35PM EDT | 55.00 | 37.37 | 36.80 | 37.35 | 0.00 | - | 1 | 0 | 69.17% |
| AFRM240119P00060000 | 2022-09-30 10:52AM EDT | 60.00 | 41.70 | 41.55 | 42.05 | 0.00 | - | 1 | 422 | 67.09% |
| AFRM240119P00065000 | 2022-09-30 3:14PM EDT | 65.00 | 46.80 | 46.25 | 46.80 | 0.00 | - | 1 | 1,057 | 63.18% |
| AFRM240119P00070000 | 2022-09-22 3:58PM EDT | 70.00 | 50.55 | 51.10 | 51.55 | 0.00 | - | 13 | 670 | 58.79% |
| AFRM240119P00075000 | 2022-09-28 2:43PM EDT | 75.00 | 55.05 | 56.00 | 56.45 | 0.00 | - | 2 | 1,279 | 55.86% |
| AFRM240119P00080000 | 2022-09-30 3:47PM EDT | 80.00 | 61.35 | 60.90 | 61.25 | 0.00 | - | 10 | 4,388 | 59.47% |
| AFRM240119P00085000 | 2022-08-30 3:55PM EDT | 85.00 | 62.15 | 65.75 | 66.45 | 0.00 | - | 10 | 311 | 70.22% |
| AFRM240119P00090000 | 2022-09-29 9:55AM EDT | 90.00 | 70.80 | 70.60 | 71.05 | 0.00 | - | 2 | 155 | 0.00% |
| AFRM240119P00095000 | 2022-09-21 3:11PM EDT | 95.00 | 73.00 | 75.40 | 76.05 | 0.00 | - | 6 | 26 | 0.00% |
| AFRM240119P00100000 | 2022-09-23 9:30AM EDT | 100.00 | 80.50 | 80.35 | 81.05 | 0.00 | - | 1 | 190 | 0.00% |
| AFRM240119P00105000 | 2022-08-22 10:25AM EDT | 105.00 | 76.35 | 81.75 | 82.50 | 0.00 | - | 10 | 252 | 0.00% |
| AFRM240119P00110000 | 2022-08-26 12:11PM EDT | 110.00 | 85.04 | 89.95 | 91.50 | 0.00 | - | 5 | 43 | 80.52% |
| AFRM240119P00115000 | 2022-08-18 9:40AM EDT | 115.00 | 80.05 | 91.80 | 92.95 | 0.00 | - | 2 | 31 | 0.00% |
| AFRM240119P00120000 | 2022-09-21 3:47PM EDT | 120.00 | 98.10 | 100.20 | 101.50 | 0.00 | - | 2,500 | 95 | 83.35% |
| AFRM240119P00125000 | 2022-09-30 2:47PM EDT | 125.00 | 105.95 | 105.10 | 106.55 | 0.00 | - | 3 | 4 | 86.33% |
| AFRM240119P00130000 | 2022-09-30 3:56PM EDT | 130.00 | 111.20 | 109.80 | 111.80 | 0.00 | - | 5 | 0 | 94.73% |
| AFRM240119P00135000 | 2022-06-29 10:07AM EDT | 135.00 | 115.40 | 107.00 | 109.40 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00140000 | 2022-05-27 12:36PM EDT | 140.00 | 111.87 | 115.15 | 118.15 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00145000 | 2022-05-13 3:21PM EDT | 145.00 | 121.41 | 123.55 | 125.90 | 0.00 | - | 2 | 17 | 0.00% |
| AFRM240119P00150000 | 2022-08-18 9:48AM EDT | 150.00 | 114.50 | 126.15 | 129.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00155000 | 2022-08-11 9:30AM EDT | 155.00 | 117.10 | 127.35 | 130.45 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00160000 | 2022-06-07 9:36AM EDT | 160.00 | 137.60 | 136.00 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00165000 | 2022-08-11 9:30AM EDT | 165.00 | 126.95 | 137.50 | 140.40 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00170000 | 2022-05-11 10:38AM EDT | 170.00 | 153.00 | 148.30 | 150.95 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00175000 | 2022-05-26 10:51AM EDT | 175.00 | 148.85 | 149.80 | 153.60 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00180000 | 2022-05-26 2:43PM EDT | 180.00 | 152.25 | 154.70 | 158.65 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00185000 | 2022-01-05 3:59PM EDT | 185.00 | 114.00 | 125.55 | 128.65 | 0.00 | - | 1 | 2 | 0.00% |
| AFRM240119P00190000 | 2022-04-22 12:43PM EDT | 190.00 | 159.37 | 163.50 | 167.10 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00200000 | 2022-05-27 9:58AM EDT | 200.00 | 170.70 | 174.55 | 178.85 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00230000 | 2022-01-14 2:55PM EDT | 230.00 | 164.19 | 182.55 | 185.25 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00240000 | 2022-05-27 2:03PM EDT | 240.00 | 210.35 | 214.05 | 219.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00250000 | 2022-02-18 2:57PM EDT | 250.00 | 212.83 | 207.00 | 212.00 | 0.00 | - | 25 | 29 | 0.00% |
| AFRM240119P00260000 | 2022-07-08 3:54PM EDT | 260.00 | 236.00 | 224.05 | 228.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
