Singapore markets close in 6 hours 43 minutes
Straits Times Index
3,072.17 -12.53 (-0.41%) Nikkei
33,171.58 -149.64 (-0.45%) Hang Seng
16,943.53 -49.91 (-0.29%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,744.13 -238.11 (-0.63%) CMC Crypto 200
779.43 -6.07 (-0.77%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM231201C00005000 | 2023-11-27 9:58AM EST | 5.00 | 24.45 | 28.30 | 30.05 | 0.00 | - | 2 | 3 | 1,187.50% |
| AFRM231201C00007500 | 2023-11-28 10:27AM EST | 7.50 | 22.95 | 25.90 | 28.00 | 0.00 | - | 8 | 9 | 1,284.38% |
| AFRM231201C00010000 | 2023-11-24 9:37AM EST | 10.00 | 15.20 | 23.55 | 25.80 | 0.00 | - | 5 | 0 | 1,184.38% |
| AFRM231201C00012000 | 2023-11-22 1:31PM EST | 12.00 | 13.80 | 22.05 | 22.70 | 0.00 | - | 1 | 2 | 856.25% |
| AFRM231201C00012500 | 2023-11-28 12:06PM EST | 12.50 | 18.80 | 21.05 | 23.10 | 0.00 | - | 2 | 11 | 938.28% |
| AFRM231201C00013000 | 2023-11-28 9:49AM EST | 13.00 | 16.25 | 21.05 | 22.60 | 0.00 | - | 8 | 39 | 1,013.28% |
| AFRM231201C00013500 | 2023-11-28 9:44AM EST | 13.50 | 15.50 | 19.95 | 20.90 | 0.00 | - | 14 | 16 | 782.81% |
| AFRM231201C00014000 | 2023-11-10 3:06PM EST | 14.00 | 8.18 | 20.05 | 20.45 | 0.00 | - | 4 | 4 | 651.56% |
| AFRM231201C00014500 | 2023-11-29 11:12AM EST | 14.50 | 20.20 | 19.55 | 20.25 | +5.65 | +38.83% | 3 | 18 | 728.13% |
| AFRM231201C00015000 | 2023-11-27 12:56PM EST | 15.00 | 13.95 | 18.50 | 19.55 | 0.00 | - | 6 | 11 | 775.00% |
| AFRM231201C00015500 | 2023-11-27 11:08AM EST | 15.50 | 18.45 | 17.95 | 18.90 | +4.50 | +32.26% | 1 | 10 | 678.13% |
| AFRM231201C00016000 | 2023-11-28 12:29PM EST | 16.00 | 15.55 | 17.35 | 18.55 | 0.00 | - | 2 | 16 | 721.88% |
| AFRM231201C00016500 | 2023-11-27 12:02PM EST | 16.50 | 12.60 | 17.55 | 18.40 | 0.00 | - | 11 | 200 | 665.63% |
| AFRM231201C00017000 | 2023-11-28 3:39PM EST | 17.00 | 15.60 | 16.65 | 17.25 | 0.00 | - | 13 | 38 | 521.88% |
| AFRM231201C00017500 | 2023-11-28 3:39PM EST | 17.50 | 15.12 | 15.90 | 17.35 | 0.00 | - | 4 | 41 | 325.00% |
| AFRM231201C00018000 | 2023-11-29 2:24PM EST | 18.00 | 16.00 | 16.05 | 17.00 | +2.65 | +19.85% | 14 | 225 | 616.41% |
| AFRM231201C00018500 | 2023-11-29 10:22AM EST | 18.50 | 15.40 | 15.55 | 15.80 | +0.90 | +6.21% | 10 | 24 | 403.13% |
| AFRM231201C00019000 | 2023-11-28 3:41PM EST | 19.00 | 15.00 | 14.50 | 15.15 | +1.00 | +7.14% | 1 | 45 | 356.25% |
| AFRM231201C00019500 | 2023-11-29 11:20AM EST | 19.50 | 14.75 | 14.55 | 14.65 | +1.85 | +14.34% | 2 | 148 | 340.63% |
| AFRM231201C00020000 | 2023-11-28 1:00PM EST | 20.00 | 11.50 | 14.05 | 14.70 | 0.00 | - | 3 | 303 | 475.00% |
| AFRM231201C00020500 | 2023-11-28 1:00PM EST | 20.50 | 14.04 | 13.55 | 13.65 | +3.04 | +27.64% | 1 | 400 | 312.50% |
| AFRM231201C00021000 | 2023-11-28 3:54PM EST | 21.00 | 12.82 | 13.05 | 13.20 | +0.97 | +8.19% | 4 | 125 | 237.50% |
| AFRM231201C00021500 | 2023-11-29 11:27AM EST | 21.50 | 12.40 | 12.40 | 12.75 | +1.35 | +12.22% | 4 | 70 | 364.84% |
| AFRM231201C00022000 | 2023-11-29 11:20AM EST | 22.00 | 12.25 | 12.05 | 12.15 | +1.68 | +15.89% | 17 | 146 | 275.00% |
| AFRM231201C00022500 | 2023-11-29 11:55AM EST | 22.50 | 11.78 | 11.55 | 11.70 | +2.28 | +24.00% | 4 | 241 | 212.50% |
| AFRM231201C00023000 | 2023-11-29 2:01PM EST | 23.00 | 11.22 | 10.80 | 11.45 | +1.45 | +14.84% | 4 | 270 | 200.00% |
| AFRM231201C00023500 | 2023-11-28 1:02PM EST | 23.50 | 8.00 | 10.55 | 10.65 | 0.00 | - | 2 | 175 | 237.50% |
| AFRM231201C00024000 | 2023-11-29 3:54PM EST | 24.00 | 10.20 | 10.05 | 10.15 | +1.23 | +13.71% | 5 | 288 | 225.00% |
| AFRM231201C00024500 | 2023-11-29 1:24PM EST | 24.50 | 9.70 | 9.55 | 9.65 | +1.30 | +15.48% | 12 | 228 | 214.06% |
| AFRM231201C00025000 | 2023-11-29 12:34PM EST | 25.00 | 9.20 | 9.05 | 9.15 | +1.28 | +16.16% | 15 | 693 | 203.13% |
| AFRM231201C00025500 | 2023-11-29 12:21PM EST | 25.50 | 8.50 | 8.55 | 8.65 | +1.17 | +15.96% | 27 | 370 | 190.63% |
| AFRM231201C00026000 | 2023-11-29 3:54PM EST | 26.00 | 8.16 | 7.90 | 8.20 | +1.29 | +18.78% | 199 | 1,472 | 212.50% |
| AFRM231201C00026500 | 2023-11-29 3:47PM EST | 26.50 | 7.67 | 7.30 | 7.70 | +1.35 | +21.36% | 9 | 526 | 200.00% |
| AFRM231201C00027000 | 2023-11-29 3:10PM EST | 27.00 | 7.18 | 6.95 | 7.20 | +1.35 | +23.16% | 135 | 2,038 | 187.50% |
| AFRM231201C00027500 | 2023-11-29 12:18PM EST | 27.50 | 6.65 | 6.55 | 6.70 | +1.25 | +23.15% | 27 | 707 | 115.63% |
| AFRM231201C00028000 | 2023-11-29 3:57PM EST | 28.00 | 6.20 | 6.05 | 6.20 | +1.35 | +27.84% | 261 | 2,649 | 106.25% |
| AFRM231201C00028500 | 2023-11-29 2:32PM EST | 28.50 | 5.65 | 5.50 | 5.70 | +1.35 | +31.40% | 130 | 2,320 | 151.56% |
| AFRM231201C00029000 | 2023-11-29 3:59PM EST | 29.00 | 5.15 | 4.95 | 5.20 | +1.30 | +33.77% | 251 | 2,395 | 139.45% |
| AFRM231201C00029500 | 2023-11-29 3:58PM EST | 29.50 | 4.67 | 4.60 | 4.70 | +1.27 | +37.35% | 1,014 | 1,857 | 105.47% |
| AFRM231201C00030000 | 2023-11-29 3:58PM EST | 30.00 | 4.20 | 4.15 | 4.30 | +1.25 | +42.37% | 957 | 2,581 | 123.44% |
| AFRM231201C00030500 | 2023-11-29 3:59PM EST | 30.50 | 3.75 | 3.65 | 3.75 | +1.17 | +45.35% | 125 | 1,623 | 103.91% |
| AFRM231201C00031000 | 2023-11-29 3:58PM EST | 31.00 | 3.35 | 3.15 | 3.30 | +1.15 | +52.27% | 1,081 | 1,946 | 98.44% |
| AFRM231201C00031500 | 2023-11-29 3:53PM EST | 31.50 | 2.82 | 2.75 | 2.84 | +0.98 | +53.26% | 331 | 1,722 | 100.39% |
| AFRM231201C00032000 | 2023-11-29 3:57PM EST | 32.00 | 2.39 | 2.32 | 2.41 | +0.90 | +60.40% | 1,922 | 2,072 | 97.66% |
| AFRM231201C00032500 | 2023-11-29 3:55PM EST | 32.50 | 2.02 | 1.95 | 2.02 | +0.73 | +56.59% | 582 | 651 | 98.24% |
| AFRM231201C00033000 | 2023-11-29 3:59PM EST | 33.00 | 1.60 | 1.58 | 1.66 | +0.55 | +52.38% | 3,016 | 2,209 | 96.68% |
| AFRM231201C00034000 | 2023-11-29 3:59PM EST | 34.00 | 1.06 | 1.03 | 1.07 | +0.35 | +49.30% | 6,827 | 1,451 | 98.24% |
| AFRM231201C00035000 | 2023-11-29 3:59PM EST | 35.00 | 0.64 | 0.64 | 0.66 | +0.19 | +42.22% | 13,101 | 4,040 | 100.98% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM231201P00007500 | 2023-11-07 3:12PM EST | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 762.50% |
| AFRM231201P00010000 | 2023-11-09 11:22AM EST | 10.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 989.06% |
| AFRM231201P00012000 | 2023-11-21 9:30AM EST | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 537.50% |
| AFRM231201P00012500 | 2023-11-08 12:03PM EST | 12.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 475.00% |
| AFRM231201P00013000 | 2023-11-09 9:40AM EST | 13.00 | 0.42 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 500.00% |
| AFRM231201P00013500 | 2023-11-22 11:04AM EST | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 450.00% |
| AFRM231201P00014000 | 2023-11-09 10:50AM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| AFRM231201P00014500 | 2023-11-15 9:50AM EST | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| AFRM231201P00015000 | 2023-11-15 9:50AM EST | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 104 | 425.00% |
| AFRM231201P00015500 | 2023-11-13 9:51AM EST | 15.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 44 | 412.50% |
| AFRM231201P00016000 | 2023-11-15 10:02AM EST | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 44 | 393.75% |
| AFRM231201P00016500 | 2023-11-17 12:00PM EST | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 322 | 375.00% |
| AFRM231201P00017000 | 2023-11-20 12:41PM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,430 | 50.00% |
| AFRM231201P00017500 | 2023-11-28 2:06PM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 336 | 325.00% |
| AFRM231201P00018000 | 2023-11-24 11:45AM EST | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 308 | 337.50% |
| AFRM231201P00018500 | 2023-11-27 2:54PM EST | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 63 | 325.00% |
| AFRM231201P00019000 | 2023-11-27 10:18AM EST | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 642 | 325.00% |
| AFRM231201P00019500 | 2023-11-28 10:29AM EST | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 381 | 275.00% |
| AFRM231201P00020000 | 2023-11-29 12:21PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 262.50% |
| AFRM231201P00020500 | 2023-11-27 9:41AM EST | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 391 | 50.00% |
| AFRM231201P00021000 | 2023-11-27 12:10PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 285 | 50.00% |
| AFRM231201P00021500 | 2023-11-28 10:11AM EST | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 198 | 231.25% |
| AFRM231201P00022000 | 2023-11-29 3:01PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 893 | 225.00% |
| AFRM231201P00022500 | 2023-11-28 11:53AM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 397 | 212.50% |
| AFRM231201P00023000 | 2023-11-29 3:09PM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,850 | 200.00% |
| AFRM231201P00023500 | 2023-11-29 1:25PM EST | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 611 | 187.50% |
| AFRM231201P00024000 | 2023-11-29 11:59AM EST | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 1,144 | 181.25% |
| AFRM231201P00024500 | 2023-11-29 11:23AM EST | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 1,032 | 168.75% |
| AFRM231201P00025000 | 2023-11-29 3:42PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,729 | 162.50% |
| AFRM231201P00025500 | 2023-11-29 3:47PM EST | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 69 | 822 | 150.00% |
| AFRM231201P00026000 | 2023-11-29 3:46PM EST | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 141 | 2,310 | 143.75% |
| AFRM231201P00026500 | 2023-11-29 2:55PM EST | 26.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 314 | 1,660 | 143.75% |
| AFRM231201P00027000 | 2023-11-29 3:58PM EST | 27.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 505 | 2,360 | 143.75% |
| AFRM231201P00027500 | 2023-11-29 3:48PM EST | 27.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 307 | 867 | 132.81% |
| AFRM231201P00028000 | 2023-11-29 3:58PM EST | 28.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 983 | 2,659 | 123.44% |
| AFRM231201P00028500 | 2023-11-29 3:45PM EST | 28.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 461 | 1,170 | 121.88% |
| AFRM231201P00029000 | 2023-11-29 3:49PM EST | 29.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 1,484 | 3,158 | 115.63% |
| AFRM231201P00030000 | 2023-11-29 3:53PM EST | 30.00 | 0.07 | 0.05 | 0.06 | -0.13 | -65.00% | 3,950 | 5,608 | 107.03% |
| AFRM231201P00033000 | 2023-11-29 3:59PM EST | 33.00 | 0.50 | 0.50 | 0.52 | -0.78 | -60.94% | 3,924 | 544 | 97.85% |
| AFRM231201P00034000 | 2023-11-29 3:59PM EST | 34.00 | 0.93 | 0.92 | 0.95 | -0.95 | -50.53% | 6,117 | 392 | 98.83% |
| AFRM231201P00035000 | 2023-11-29 3:52PM EST | 35.00 | 1.48 | 1.50 | 1.54 | -1.18 | -44.36% | 3,923 | 51 | 99.90% |
© 2023 Yahoo. All rights reserved.