Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:85.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM220128C00085000 | 2022-01-26 1:50PM EST | 2022-01-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 822 | 50.00% |
| AFRM220204C00085000 | 2022-01-26 3:59PM EST | 2022-02-04 | 0.16 | 0.00 | 0.00 | 0.00 | - | 226 | 806 | 50.00% |
| AFRM220211C00085000 | 2022-01-26 2:43PM EST | 2022-02-11 | 1.15 | 0.00 | 0.00 | 0.00 | - | 17 | 141 | 50.00% |
| AFRM220218C00085000 | 2022-01-26 3:59PM EST | 2022-02-18 | 1.09 | 0.00 | 0.00 | 0.00 | - | 899 | 7,878 | 50.00% |
| AFRM220225C00085000 | 2022-01-26 1:53PM EST | 2022-02-25 | 2.11 | 0.00 | 0.00 | 0.00 | - | 23 | 122 | 25.00% |
| AFRM220304C00085000 | 2022-01-26 2:00PM EST | 2022-03-04 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 25.00% |
| AFRM220318C00085000 | 2022-01-26 3:47PM EST | 2022-03-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 41 | 2,723 | 25.00% |
| AFRM220414C00085000 | 2022-01-26 3:54PM EST | 2022-04-14 | 3.00 | 0.00 | 0.00 | 0.00 | - | 76 | 678 | 25.00% |
| AFRM220520C00085000 | 2022-01-26 2:25PM EST | 2022-05-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 179 | 346 | 12.50% |
| AFRM220617C00085000 | 2022-01-26 10:28AM EST | 2022-06-17 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| AFRM220819C00085000 | 2022-01-25 11:34AM EST | 2022-08-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| AFRM221216C00085000 | 2022-01-26 11:00AM EST | 2022-12-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 12.50% |
| AFRM230120C00085000 | 2022-01-26 3:33PM EST | 2023-01-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,466 | 12.50% |
| AFRM240119C00085000 | 2022-01-26 3:23PM EST | 2024-01-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 6.25% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM220128P00085000 | 2022-01-26 1:03PM EST | 2022-01-28 | 25.58 | 0.00 | 0.00 | 0.00 | - | 55 | 156 | 0.00% |
| AFRM220204P00085000 | 2022-01-26 2:35PM EST | 2022-02-04 | 24.96 | 0.00 | 0.00 | 0.00 | - | 56 | 280 | 0.00% |
| AFRM220211P00085000 | 2022-01-24 12:20PM EST | 2022-02-11 | 37.64 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| AFRM220218P00085000 | 2022-01-26 1:52PM EST | 2022-02-18 | 25.87 | 0.00 | 0.00 | 0.00 | - | 4 | 1,578 | 0.00% |
| AFRM220225P00085000 | 2022-01-26 9:34AM EST | 2022-02-25 | 28.64 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| AFRM220304P00085000 | 2022-01-26 9:34AM EST | 2022-03-04 | 29.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AFRM220318P00085000 | 2022-01-26 2:01PM EST | 2022-03-18 | 27.21 | 0.00 | 0.00 | 0.00 | - | 6 | 1,424 | 0.00% |
| AFRM220414P00085000 | 2022-01-26 12:15PM EST | 2022-04-14 | 30.01 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 0.00% |
| AFRM220520P00085000 | 2022-01-26 12:12PM EST | 2022-05-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,135 | 0.00% |
| AFRM220617P00085000 | 2022-01-26 2:14PM EST | 2022-06-17 | 30.72 | 0.00 | 0.00 | 0.00 | - | 11 | 390 | 0.00% |
| AFRM220819P00085000 | 2022-01-26 1:28PM EST | 2022-08-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 989 | 0.00% |
| AFRM221216P00085000 | 2022-01-26 11:23AM EST | 2022-12-16 | 36.56 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| AFRM230120P00085000 | 2022-01-24 11:57AM EST | 2023-01-20 | 42.31 | 0.00 | 0.00 | 0.00 | - | 3 | 1,780 | 0.00% |
| AFRM240119P00085000 | 2022-01-25 12:21PM EST | 2024-01-19 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
© 2022 Yahoo. All rights reserved.
