UK markets closed
NIKKEI 225
27,001.52 +262.49 (+0.98%) HANG SENG
20,470.06 -247.18 (-1.19%) CRUDE OIL
109.88 -0.40 (-0.36%) GOLD FUTURES
1,852.10 +10.00 (+0.54%) DOW
31,915.99 +654.09 (+2.09%) BTC-GBP
23,966.87 +53.55 (+0.22%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:35.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM220527C00035000 | 2022-05-23 11:08AM EDT | 2022-05-27 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 200 | 524 | 153.91% |
| AFRM220603C00035000 | 2022-05-23 11:16AM EDT | 2022-06-03 | 0.16 | 0.12 | 0.14 | -0.08 | -33.33% | 62 | 184 | 120.12% |
| AFRM220610C00035000 | 2022-05-23 11:48AM EDT | 2022-06-10 | 0.36 | 0.28 | 0.30 | -0.04 | -10.00% | 9 | 124 | 114.26% |
| AFRM220617C00035000 | 2022-05-23 1:40PM EDT | 2022-06-17 | 0.48 | 0.46 | 0.50 | -0.25 | -34.25% | 133 | 4,676 | 111.82% |
| AFRM220624C00035000 | 2022-05-23 1:09PM EDT | 2022-06-24 | 0.58 | 0.60 | 0.67 | -0.62 | -51.67% | 7 | 93 | 108.01% |
| AFRM220701C00035000 | 2022-05-23 11:32AM EDT | 2022-07-01 | 0.90 | 0.78 | 0.87 | -0.82 | -47.67% | 3 | 27 | 106.84% |
| AFRM220715C00035000 | 2022-05-23 1:58PM EDT | 2022-07-15 | 1.25 | 1.20 | 1.25 | -0.33 | -20.89% | 12 | 659 | 106.15% |
| AFRM220819C00035000 | 2022-05-23 1:29PM EDT | 2022-08-19 | 2.20 | 2.18 | 2.30 | -0.29 | -11.65% | 65 | 831 | 107.13% |
| AFRM220916C00035000 | 2022-05-23 11:34AM EDT | 2022-09-16 | 3.30 | 2.98 | 3.15 | +0.30 | +10.00% | 15 | 78 | 109.30% |
| AFRM221118C00035000 | 2022-05-23 1:01PM EDT | 2022-11-18 | 4.25 | 4.15 | 4.35 | -0.50 | -10.53% | 13 | 419 | 105.76% |
| AFRM221216C00035000 | 2022-05-23 11:40AM EDT | 2022-12-16 | 4.80 | 4.60 | 4.80 | -1.20 | -20.00% | 3 | 957 | 104.54% |
| AFRM230120C00035000 | 2022-05-23 11:48AM EDT | 2023-01-20 | 5.25 | 5.00 | 5.25 | +0.25 | +5.00% | 3 | 469 | 102.08% |
| AFRM240119C00035000 | 2022-05-20 3:58PM EDT | 2024-01-19 | 8.35 | 8.35 | 9.05 | -0.50 | -5.65% | 1 | 365 | 93.48% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM220527P00035000 | 2022-05-23 9:30AM EDT | 2022-05-27 | 10.60 | 10.85 | 11.00 | -0.81 | -7.10% | 1 | 70 | 232.81% |
| AFRM220603P00035000 | 2022-05-23 10:41AM EDT | 2022-06-03 | 10.90 | 10.90 | 11.15 | -1.08 | -9.02% | 1 | 19 | 161.13% |
| AFRM220610P00035000 | 2022-05-16 12:14AM EDT | 2022-06-10 | 12.60 | 11.05 | 11.30 | 0.00 | - | - | 1 | 139.45% |
| AFRM220617P00035000 | 2022-05-23 1:00PM EDT | 2022-06-17 | 11.49 | 11.20 | 11.45 | -0.01 | -0.09% | 8 | 2,046 | 128.13% |
| AFRM220624P00035000 | 2022-05-20 11:39AM EDT | 2022-06-24 | 11.25 | 11.30 | 11.75 | 0.00 | - | 1 | 21 | 123.34% |
| AFRM220701P00035000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 14.55 | 11.55 | 11.85 | 0.00 | - | - | 1 | 119.24% |
| AFRM220715P00035000 | 2022-05-19 11:42AM EDT | 2022-07-15 | 10.50 | 12.00 | 12.10 | 0.00 | - | 9 | 89 | 114.21% |
| AFRM220819P00035000 | 2022-05-20 3:10PM EDT | 2022-08-19 | 13.55 | 12.90 | 13.05 | 0.00 | - | 16 | 683 | 110.64% |
| AFRM220916P00035000 | 2022-05-20 3:06PM EDT | 2022-09-16 | 14.35 | 13.70 | 13.95 | 0.00 | - | 19 | 19 | 112.70% |
| AFRM221118P00035000 | 2022-05-23 9:43AM EDT | 2022-11-18 | 14.68 | 14.75 | 14.90 | -0.76 | -4.92% | 1 | 282 | 105.71% |
| AFRM221216P00035000 | 2022-05-20 2:00PM EDT | 2022-12-16 | 15.59 | 15.15 | 15.30 | 0.00 | - | 15 | 579 | 103.81% |
| AFRM230120P00035000 | 2022-05-23 11:14AM EDT | 2023-01-20 | 15.60 | 15.45 | 15.65 | +0.35 | +2.30% | 10 | 1,053 | 100.15% |
| AFRM240119P00035000 | 2022-05-19 3:36PM EDT | 2024-01-19 | 17.57 | 18.05 | 18.40 | 0.00 | - | 11 | 232 | 84.84% |
© 2022 Yahoo. All rights reserved.
