Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM220128C00115000 | 2022-01-18 12:04PM EST | 2022-01-28 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 172 | 196.88% |
| AFRM220204C00115000 | 2022-01-21 11:44AM EST | 2022-02-04 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1 | 104 | 146.88% |
| AFRM220211C00115000 | 2022-01-20 1:22PM EST | 2022-02-11 | 0.23 | 0.13 | 0.27 | 0.00 | - | 37 | 46 | 143.75% |
| AFRM220218C00115000 | 2022-01-21 2:29PM EST | 2022-02-18 | 0.37 | 0.31 | 0.39 | -0.03 | -7.50% | 67 | 5,095 | 135.55% |
| AFRM220225C00115000 | 2022-01-21 12:37PM EST | 2022-02-25 | 0.37 | 0.16 | 0.70 | -0.18 | -32.73% | 1 | 42 | 125.20% |
| AFRM220304C00115000 | 2022-01-20 11:34AM EST | 2022-03-04 | 0.59 | 0.28 | 0.71 | 0.00 | - | 1 | 36 | 117.04% |
| AFRM220318C00115000 | 2022-01-20 3:41PM EST | 2022-03-18 | 0.74 | 0.64 | 0.72 | -0.11 | -12.94% | 1 | 872 | 107.47% |
| AFRM220414C00115000 | 2022-01-19 3:58PM EST | 2022-04-14 | 1.32 | 0.89 | 1.55 | -0.10 | -7.04% | 7 | 63 | 100.00% |
| AFRM220520C00115000 | 2022-01-21 2:35PM EST | 2022-05-20 | 1.80 | 1.61 | 1.83 | -0.40 | -18.18% | 4 | 557 | 90.77% |
| AFRM220617C00115000 | 2022-01-21 11:03AM EST | 2022-06-17 | 2.50 | 2.04 | 2.51 | -0.25 | -9.09% | 6 | 73 | 88.01% |
| AFRM220819C00115000 | 2022-01-20 10:08AM EST | 2022-08-19 | 5.30 | 2.60 | 4.15 | 0.00 | - | 1 | 59 | 82.82% |
| AFRM221216C00115000 | 2022-01-19 10:43AM EST | 2022-12-16 | 7.00 | 4.90 | 5.55 | 0.00 | - | 5 | 1,438 | 76.84% |
| AFRM230120C00115000 | 2022-01-21 3:22PM EST | 2023-01-20 | 5.70 | 5.30 | 6.15 | -1.80 | -24.00% | 20 | 656 | 75.59% |
| AFRM240119C00115000 | 2022-01-21 3:09PM EST | 2024-01-19 | 10.70 | 10.15 | 12.00 | -3.40 | -24.11% | 8 | 61 | 71.03% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM220128P00115000 | 2022-01-20 1:37PM EST | 2022-01-28 | 50.70 | 55.95 | 58.10 | 0.00 | - | 4 | 13 | 330.18% |
| AFRM220204P00115000 | 2022-01-21 10:42AM EST | 2022-02-04 | 57.08 | 55.95 | 58.90 | +3.90 | +7.33% | 3 | 21 | 150.00% |
| AFRM220211P00115000 | 2022-01-14 9:52AM EST | 2022-02-11 | 41.42 | 56.25 | 59.55 | 0.00 | - | 10 | 15 | 169.73% |
| AFRM220218P00115000 | 2022-01-21 10:48AM EST | 2022-02-18 | 54.33 | 56.40 | 58.95 | +3.68 | +7.27% | 3 | 772 | 132.42% |
| AFRM220225P00115000 | 2022-01-20 11:17AM EST | 2022-02-25 | 47.16 | 55.70 | 59.65 | 0.00 | - | 1 | 2 | 118.07% |
| AFRM220318P00115000 | 2022-01-21 1:59PM EST | 2022-03-18 | 56.00 | 56.40 | 59.40 | +4.81 | +9.40% | 10 | 725 | 102.44% |
| AFRM220414P00115000 | 2022-01-21 1:16PM EST | 2022-04-14 | 56.40 | 56.65 | 59.75 | +6.00 | +11.90% | 1 | 5 | 91.80% |
| AFRM220520P00115000 | 2022-01-21 12:57PM EST | 2022-05-20 | 56.50 | 57.90 | 60.25 | +7.10 | +14.37% | 2 | 1,120 | 90.60% |
| AFRM220617P00115000 | 2022-01-12 1:35PM EST | 2022-06-17 | 41.30 | 58.15 | 60.10 | 0.00 | - | 3 | 21 | 82.08% |
| AFRM220819P00115000 | 2022-01-21 12:57PM EST | 2022-08-19 | 58.10 | 58.55 | 61.10 | +6.61 | +12.84% | 1 | 7 | 75.24% |
| AFRM221216P00115000 | 2022-01-21 10:02AM EST | 2022-12-16 | 60.10 | 59.65 | 63.15 | +5.05 | +9.17% | 10 | 497 | 70.14% |
| AFRM230120P00115000 | 2022-01-10 3:42PM EST | 2023-01-20 | 54.04 | 61.70 | 63.00 | 0.00 | - | 1 | 306 | 71.83% |
| AFRM240119P00115000 | 2022-01-14 2:14PM EST | 2024-01-19 | 58.90 | 65.05 | 67.35 | 0.00 | - | 1 | 25 | 63.97% |
© 2022 Yahoo. All rights reserved.
