Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230203C00005000 | 2023-01-25 10:50AM EST | 5.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AFRM230203C00005500 | 2023-01-25 9:54AM EST | 5.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AFRM230203C00006000 | 2023-01-30 9:44AM EST | 6.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AFRM230203C00007000 | 2023-01-30 10:48AM EST | 7.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| AFRM230203C00007500 | 2023-01-30 10:00AM EST | 7.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AFRM230203C00008000 | 2023-01-30 11:00AM EST | 8.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AFRM230203C00008500 | 2023-01-26 11:50AM EST | 8.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 284 | 0.00% |
| AFRM230203C00009000 | 2023-02-01 3:07PM EST | 9.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM230203C00009500 | 2023-02-01 2:37PM EST | 9.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 321 | 0.00% |
| AFRM230203C00010000 | 2023-02-01 2:06PM EST | 10.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM230203C00010500 | 2023-01-31 10:10AM EST | 10.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 0.00% |
| AFRM230203C00011000 | 2023-02-01 3:41PM EST | 11.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM230203C00011500 | 2023-02-01 3:20PM EST | 11.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 643 | 0.00% |
| AFRM230203C00012000 | 2023-02-01 3:23PM EST | 12.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 6 | 848 | 0.00% |
| AFRM230203C00012500 | 2023-02-01 3:53PM EST | 12.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 0.00% |
| AFRM230203C00013000 | 2023-02-01 3:35PM EST | 13.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 76 | 1,117 | 0.00% |
| AFRM230203C00013500 | 2023-02-01 3:48PM EST | 13.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 92 | 1,148 | 0.00% |
| AFRM230203C00014000 | 2023-02-01 3:51PM EST | 14.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 178 | 1,629 | 0.00% |
| AFRM230203C00014500 | 2023-02-01 3:56PM EST | 14.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 170 | 1,114 | 0.00% |
| AFRM230203C00015000 | 2023-02-01 3:58PM EST | 15.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,421 | 0 | 0.00% |
| AFRM230203C00015500 | 2023-02-01 3:58PM EST | 15.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3,549 | 2,272 | 0.00% |
| AFRM230203C00016000 | 2023-02-01 3:58PM EST | 16.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1,410 | 0 | 0.00% |
| AFRM230203C00016500 | 2023-02-01 3:57PM EST | 16.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,684 | 1,740 | 0.00% |
| AFRM230203C00017000 | 2023-02-01 3:59PM EST | 17.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5,070 | 4,145 | 0.00% |
| AFRM230203C00017500 | 2023-02-01 3:57PM EST | 17.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2,627 | 3,075 | 0.00% |
| AFRM230203C00018000 | 2023-02-01 3:59PM EST | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,832 | 2,819 | 6.25% |
| AFRM230203C00018500 | 2023-02-01 3:57PM EST | 18.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 677 | 735 | 12.50% |
| AFRM230203C00019000 | 2023-02-01 3:59PM EST | 19.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 995 | 1,116 | 25.00% |
| AFRM230203C00019500 | 2023-02-01 3:59PM EST | 19.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 481 | 2,967 | 25.00% |
| AFRM230203C00020000 | 2023-02-01 3:56PM EST | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 50.00% |
| AFRM230203C00020500 | 2023-02-01 3:39PM EST | 20.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 606 | 50.00% |
| AFRM230203C00021000 | 2023-02-01 3:58PM EST | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 422 | 471 | 50.00% |
| AFRM230203C00021500 | 2023-02-01 3:45PM EST | 21.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 50.00% |
| AFRM230203C00022000 | 2023-02-01 3:56PM EST | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 138 | 316 | 50.00% |
| AFRM230203C00022500 | 2023-02-01 3:08PM EST | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 338 | 50.00% |
| AFRM230203C00023000 | 2023-02-01 3:37PM EST | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 890 | 50.00% |
| AFRM230203C00023500 | 2023-02-01 3:15PM EST | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 50.00% |
| AFRM230203C00024000 | 2023-02-01 3:47PM EST | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 507 | 564 | 50.00% |
| AFRM230203C00024500 | 2023-01-27 1:58PM EST | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 50.00% |
| AFRM230203C00025000 | 2023-02-01 2:09PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 604 | 50.00% |
| AFRM230203C00025500 | 2023-02-01 3:35PM EST | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 724 | 50.00% |
| AFRM230203C00026000 | 2023-01-31 9:36AM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230203P00005000 | 2023-01-10 10:10AM EST | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| AFRM230203P00005500 | 2023-01-19 2:24PM EST | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| AFRM230203P00006000 | 2023-01-12 9:30AM EST | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 179 | 50.00% |
| AFRM230203P00006500 | 2023-01-27 1:09PM EST | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 50.00% |
| AFRM230203P00007000 | 2023-01-24 10:55AM EST | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AFRM230203P00007500 | 2023-01-24 12:01PM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 976 | 50.00% |
| AFRM230203P00008000 | 2023-01-26 9:30AM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM230203P00008500 | 2023-01-31 11:12AM EST | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 50.00% |
| AFRM230203P00009000 | 2023-01-30 10:09AM EST | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 50.00% |
| AFRM230203P00009500 | 2023-01-31 1:22PM EST | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 50.00% |
| AFRM230203P00010000 | 2023-02-01 9:30AM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 651 | 50.00% |
| AFRM230203P00010500 | 2023-02-01 3:01PM EST | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 9,218 | 50.00% |
| AFRM230203P00011000 | 2023-02-01 2:15PM EST | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 858 | 50.00% |
| AFRM230203P00011500 | 2023-02-01 2:31PM EST | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,196 | 50.00% |
| AFRM230203P00012000 | 2023-02-01 3:20PM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 327 | 2,838 | 50.00% |
| AFRM230203P00012500 | 2023-02-01 3:55PM EST | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 931 | 1,757 | 50.00% |
| AFRM230203P00013000 | 2023-02-01 3:30PM EST | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 456 | 1,643 | 50.00% |
| AFRM230203P00013500 | 2023-02-01 3:48PM EST | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 870 | 2,231 | 50.00% |
| AFRM230203P00014000 | 2023-02-01 3:50PM EST | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,597 | 3,255 | 50.00% |
| AFRM230203P00014500 | 2023-02-01 3:50PM EST | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 797 | 2,049 | 50.00% |
| AFRM230203P00015000 | 2023-02-01 3:56PM EST | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,269 | 3,253 | 50.00% |
| AFRM230203P00015500 | 2023-02-01 3:54PM EST | 15.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,873 | 1,970 | 50.00% |
| AFRM230203P00016000 | 2023-02-01 3:59PM EST | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 50.00% |
| AFRM230203P00016500 | 2023-02-01 3:50PM EST | 16.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 715 | 839 | 25.00% |
| AFRM230203P00017000 | 2023-02-01 3:59PM EST | 17.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,723 | 1,256 | 12.50% |
| AFRM230203P00017500 | 2023-02-01 3:59PM EST | 17.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 432 | 808 | 6.25% |
| AFRM230203P00018000 | 2023-02-01 3:58PM EST | 18.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 146 | 197 | 0.00% |
| AFRM230203P00018500 | 2023-02-01 3:37PM EST | 18.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 167 | 135 | 0.00% |
| AFRM230203P00019000 | 2023-02-01 3:59PM EST | 19.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 113 | 156 | 0.00% |
| AFRM230203P00019500 | 2023-02-01 3:55PM EST | 19.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 41 | 71 | 0.00% |
| AFRM230203P00020000 | 2023-02-01 1:53PM EST | 20.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 72 | 63 | 0.00% |
| AFRM230203P00020500 | 2023-01-27 2:19PM EST | 20.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AFRM230203P00021000 | 2023-02-01 2:51PM EST | 21.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| AFRM230203P00022500 | 2023-01-27 3:24PM EST | 22.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
