UK markets open in 5 hours 5 minutes
NIKKEI 225
28,952.02 -270.75 (-0.93%) HANG SENG
19,860.33 -62.12 (-0.31%) CRUDE OIL
88.15 +0.04 (+0.05%) GOLD FUTURES
1,780.90 +4.20 (+0.24%) DOW
33,980.32 -171.69 (-0.50%) BTC-GBP
19,459.14 -522.49 (-2.61%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM220819C00040000 | 2022-08-17 3:59PM EDT | 2022-08-19 | 0.42 | 0.38 | 0.44 | -1.17 | -73.58% | 2,168 | 4,389 | 116.02% |
| AFRM220826C00040000 | 2022-08-17 3:59PM EDT | 2022-08-26 | 2.96 | 2.86 | 2.98 | -1.34 | -31.16% | 252 | 527 | 169.43% |
| AFRM220902C00040000 | 2022-08-17 3:59PM EDT | 2022-09-02 | 3.40 | 3.30 | 3.45 | -1.30 | -27.66% | 138 | 739 | 141.70% |
| AFRM220909C00040000 | 2022-08-17 2:55PM EDT | 2022-09-09 | 3.85 | 3.65 | 3.85 | -1.69 | -30.51% | 30 | 46 | 128.22% |
| AFRM220916C00040000 | 2022-08-17 3:58PM EDT | 2022-09-16 | 4.16 | 4.05 | 4.25 | -1.64 | -28.28% | 235 | 8,245 | 121.63% |
| AFRM220923C00040000 | 2022-08-17 2:44PM EDT | 2022-09-23 | 4.90 | 4.45 | 4.65 | -0.85 | -14.78% | 19 | 55 | 117.94% |
| AFRM220930C00040000 | 2022-08-17 12:57PM EDT | 2022-09-30 | 4.85 | 4.85 | 5.10 | -2.15 | -30.71% | 11 | 56 | 116.36% |
| AFRM221021C00040000 | 2022-08-17 3:44PM EDT | 2022-10-21 | 5.95 | 5.85 | 6.00 | -1.31 | -18.04% | 60 | 289 | 110.86% |
| AFRM221118C00040000 | 2022-08-17 3:07PM EDT | 2022-11-18 | 7.60 | 7.40 | 7.60 | -1.88 | -19.83% | 12 | 1,701 | 113.79% |
| AFRM221216C00040000 | 2022-08-17 3:21PM EDT | 2022-12-16 | 8.10 | 8.00 | 8.30 | -1.70 | -17.35% | 26 | 877 | 107.45% |
| AFRM230120C00040000 | 2022-08-17 3:50PM EDT | 2023-01-20 | 9.00 | 8.90 | 9.15 | -1.97 | -17.96% | 648 | 3,143 | 103.83% |
| AFRM230217C00040000 | 2022-08-17 3:02PM EDT | 2023-02-17 | 10.13 | 9.65 | 10.15 | -1.81 | -15.16% | 5 | 259 | 104.15% |
| AFRM240119C00040000 | 2022-08-17 3:49PM EDT | 2024-01-19 | 15.10 | 15.00 | 15.35 | -2.20 | -12.72% | 6 | 1,114 | 93.99% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM220819P00040000 | 2022-08-17 3:58PM EDT | 2022-08-19 | 3.00 | 2.97 | 3.10 | +1.34 | +80.72% | 314 | 1,834 | 117.97% |
| AFRM220826P00040000 | 2022-08-17 1:02PM EDT | 2022-08-26 | 5.47 | 5.45 | 5.60 | +1.17 | +27.21% | 45 | 111 | 169.24% |
| AFRM220902P00040000 | 2022-08-17 2:12PM EDT | 2022-09-02 | 5.87 | 5.90 | 6.10 | +1.07 | +22.29% | 74 | 71 | 142.19% |
| AFRM220909P00040000 | 2022-08-17 1:37PM EDT | 2022-09-09 | 6.45 | 6.20 | 6.50 | +1.55 | +31.63% | 20 | 4 | 127.98% |
| AFRM220916P00040000 | 2022-08-17 3:17PM EDT | 2022-09-16 | 6.70 | 6.65 | 6.80 | +1.48 | +28.35% | 132 | 613 | 120.80% |
| AFRM220923P00040000 | 2022-08-17 11:32AM EDT | 2022-09-23 | 7.30 | 7.00 | 7.25 | +1.56 | +27.18% | 2 | 5 | 117.24% |
| AFRM220930P00040000 | 2022-08-15 1:15PM EDT | 2022-09-30 | 6.67 | 0.00 | 7.20 | 0.00 | - | - | 2 | 108.94% |
| AFRM221021P00040000 | 2022-08-17 3:57PM EDT | 2022-10-21 | 8.35 | 8.30 | 8.45 | +1.30 | +18.44% | 67 | 76 | 108.33% |
| AFRM221118P00040000 | 2022-08-17 3:11PM EDT | 2022-11-18 | 9.90 | 9.80 | 9.95 | +1.05 | +11.86% | 134 | 332 | 110.64% |
| AFRM221216P00040000 | 2022-08-17 2:21PM EDT | 2022-12-16 | 10.40 | 10.50 | 10.65 | +1.15 | +12.43% | 6 | 550 | 105.27% |
| AFRM230120P00040000 | 2022-08-17 2:05PM EDT | 2023-01-20 | 11.25 | 11.20 | 11.40 | +1.05 | +10.29% | 13 | 2,107 | 100.32% |
| AFRM230217P00040000 | 2022-08-17 2:04PM EDT | 2023-02-17 | 12.00 | 12.00 | 12.40 | +0.75 | +6.67% | 10 | 22 | 101.12% |
| AFRM240119P00040000 | 2022-08-17 12:42PM EDT | 2024-01-19 | 16.20 | 16.20 | 16.40 | +0.60 | +3.85% | 2 | 807 | 84.72% |
© 2022 Yahoo. All rights reserved.
