Singapore markets closed
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,147.46 +28.25 (+0.69%) Dow
33,873.47 -219.49 (-0.64%) Nasdaq
12,048.31 +231.99 (+1.96%) BTC-USD
23,626.10 +548.01 (+2.37%) CMC Crypto 200
539.57 -5.75 (-1.05%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230203C00005000 | 2023-01-25 10:50AM EST | 5.00 | 7.90 | 14.75 | 15.50 | 0.00 | - | - | 3 | 1,003.13% |
| AFRM230203C00005500 | 2023-01-25 9:54AM EST | 5.50 | 7.60 | 14.20 | 14.85 | 0.00 | - | - | 1 | 0.00% |
| AFRM230203C00006000 | 2023-01-30 9:44AM EST | 6.00 | 9.75 | 13.75 | 14.45 | 0.00 | - | 1 | 6 | 756.25% |
| AFRM230203C00007000 | 2023-01-30 10:48AM EST | 7.00 | 8.25 | 12.80 | 13.45 | 0.00 | - | 5 | 7 | 662.50% |
| AFRM230203C00007500 | 2023-01-30 10:00AM EST | 7.50 | 8.20 | 12.25 | 12.90 | 0.00 | - | 1 | 21 | 0.00% |
| AFRM230203C00008000 | 2023-01-30 11:00AM EST | 8.00 | 7.20 | 11.75 | 12.35 | 0.00 | - | 1 | 9 | 0.00% |
| AFRM230203C00008500 | 2023-01-26 11:50AM EST | 8.50 | 5.55 | 11.35 | 11.95 | 0.00 | - | 3 | 284 | 550.00% |
| AFRM230203C00009000 | 2023-02-01 3:07PM EST | 9.00 | 8.41 | 10.90 | 11.10 | 0.00 | - | 3 | 297 | 0.00% |
| AFRM230203C00009500 | 2023-02-02 9:41AM EST | 9.50 | 10.29 | 10.15 | 10.90 | +3.29 | +47.00% | 20 | 321 | 0.00% |
| AFRM230203C00010000 | 2023-02-01 2:06PM EST | 10.00 | 6.46 | 9.65 | 10.35 | 0.00 | - | 6 | 363 | 0.00% |
| AFRM230203C00010500 | 2023-02-02 9:42AM EST | 10.50 | 9.33 | 9.60 | 9.90 | +4.81 | +106.42% | 20 | 422 | 0.00% |
| AFRM230203C00011000 | 2023-02-02 9:56AM EST | 11.00 | 9.23 | 8.65 | 9.30 | +2.28 | +32.81% | 27 | 759 | 0.00% |
| AFRM230203C00011500 | 2023-02-01 3:20PM EST | 11.50 | 6.00 | 8.20 | 8.75 | 0.00 | - | 11 | 643 | 0.00% |
| AFRM230203C00012000 | 2023-02-02 9:56AM EST | 12.00 | 8.24 | 8.10 | 8.25 | +2.67 | +47.94% | 13 | 848 | 0.00% |
| AFRM230203C00012500 | 2023-02-02 10:00AM EST | 12.50 | 7.58 | 7.35 | 7.75 | +2.33 | +44.38% | 15 | 762 | 0.00% |
| AFRM230203C00013000 | 2023-02-01 3:35PM EST | 13.00 | 4.90 | 7.05 | 7.40 | 0.00 | - | 76 | 1,117 | 0.00% |
| AFRM230203C00013500 | 2023-02-02 10:00AM EST | 13.50 | 6.30 | 6.40 | 6.90 | +1.83 | +40.94% | 39 | 1,148 | 0.00% |
| AFRM230203C00014000 | 2023-02-02 9:47AM EST | 14.00 | 6.00 | 5.65 | 6.30 | +2.20 | +57.89% | 62 | 1,629 | 0.00% |
| AFRM230203C00014500 | 2023-02-02 9:49AM EST | 14.50 | 5.80 | 5.45 | 5.80 | +2.46 | +73.65% | 7 | 1,114 | 0.00% |
| AFRM230203C00015000 | 2023-02-02 9:56AM EST | 15.00 | 5.25 | 4.85 | 5.20 | +2.45 | +87.50% | 243 | 2,327 | 0.00% |
| AFRM230203C00015500 | 2023-02-02 9:56AM EST | 15.50 | 4.80 | 4.40 | 4.80 | +2.47 | +106.01% | 162 | 2,272 | 0.00% |
| AFRM230203C00016000 | 2023-02-02 9:57AM EST | 16.00 | 4.24 | 3.65 | 4.25 | +2.32 | +120.83% | 213 | 1,661 | 0.00% |
| AFRM230203C00016500 | 2023-02-02 9:57AM EST | 16.50 | 3.60 | 3.45 | 3.85 | +2.07 | +135.29% | 122 | 1,740 | 0.00% |
| AFRM230203C00017000 | 2023-02-02 10:00AM EST | 17.00 | 2.87 | 2.85 | 3.30 | +1.72 | +149.57% | 581 | 4,145 | 0.00% |
| AFRM230203C00017500 | 2023-02-02 9:58AM EST | 17.50 | 2.73 | 2.45 | 2.88 | +1.84 | +206.74% | 352 | 3,075 | 0.00% |
| AFRM230203C00018000 | 2023-02-02 10:00AM EST | 18.00 | 1.91 | 1.90 | 2.00 | +1.26 | +193.85% | 341 | 2,819 | 0.00% |
| AFRM230203C00018500 | 2023-02-02 10:00AM EST | 18.50 | 1.64 | 1.68 | 1.82 | +1.15 | +234.69% | 130 | 735 | 0.00% |
| AFRM230203C00019000 | 2023-02-02 9:59AM EST | 19.00 | 1.36 | 1.35 | 1.39 | +1.03 | +312.12% | 877 | 1,116 | 0.00% |
| AFRM230203C00019500 | 2023-02-02 10:00AM EST | 19.50 | 1.00 | 1.05 | 1.09 | +0.78 | +354.55% | 1,672 | 2,967 | 80.47% |
| AFRM230203C00020000 | 2023-02-02 10:00AM EST | 20.00 | 0.68 | 0.74 | 0.76 | +0.52 | +325.00% | 4,886 | 1,168 | 85.94% |
| AFRM230203C00020500 | 2023-02-02 10:00AM EST | 20.50 | 0.52 | 0.51 | 0.54 | +0.38 | +271.43% | 988 | 606 | 93.36% |
| AFRM230203C00021000 | 2023-02-02 10:00AM EST | 21.00 | 0.37 | 0.37 | 0.39 | +0.29 | +362.50% | 2,521 | 471 | 102.73% |
| AFRM230203C00021500 | 2023-02-02 9:57AM EST | 21.50 | 0.37 | 0.30 | 0.32 | +0.29 | +362.50% | 243 | 176 | 117.19% |
| AFRM230203C00022000 | 2023-02-02 10:00AM EST | 22.00 | 0.22 | 0.21 | 0.23 | +0.17 | +340.00% | 1,840 | 316 | 121.88% |
| AFRM230203C00022500 | 2023-02-02 9:54AM EST | 22.50 | 0.24 | 0.18 | 0.20 | +0.21 | +700.00% | 34 | 338 | 135.16% |
| AFRM230203C00023000 | 2023-02-02 9:58AM EST | 23.00 | 0.18 | 0.12 | 0.13 | +0.15 | +500.00% | 316 | 890 | 135.16% |
| AFRM230203C00023500 | 2023-02-02 9:53AM EST | 23.50 | 0.13 | 0.10 | 0.12 | +0.11 | +550.00% | 41 | 90 | 146.88% |
| AFRM230203C00024000 | 2023-02-02 9:58AM EST | 24.00 | 0.11 | 0.06 | 0.08 | +0.08 | +266.67% | 474 | 564 | 145.31% |
| AFRM230203C00024500 | 2023-02-02 9:53AM EST | 24.50 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 9 | 219 | 151.56% |
| AFRM230203C00025000 | 2023-02-02 9:52AM EST | 25.00 | 0.06 | 0.04 | 0.05 | +0.05 | +500.00% | 16 | 604 | 157.81% |
| AFRM230203C00025500 | 2023-02-02 9:55AM EST | 25.50 | 0.05 | 0.03 | 0.04 | +0.04 | +400.00% | 27 | 724 | 162.50% |
| AFRM230203C00026000 | 2023-02-02 9:55AM EST | 26.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 52 | 383 | 173.44% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230203P00005000 | 2023-01-10 10:10AM EST | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 700.00% |
| AFRM230203P00005500 | 2023-01-19 2:24PM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 650.00% |
| AFRM230203P00006000 | 2023-01-12 9:30AM EST | 6.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 179 | 600.00% |
| AFRM230203P00006500 | 2023-01-27 1:09PM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 318 | 575.00% |
| AFRM230203P00007000 | 2023-01-24 10:55AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 725 | 525.00% |
| AFRM230203P00007500 | 2023-01-24 12:01PM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 976 | 50.00% |
| AFRM230203P00008000 | 2023-01-26 9:30AM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 512 | 475.00% |
| AFRM230203P00008500 | 2023-01-31 11:12AM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 213 | 450.00% |
| AFRM230203P00009000 | 2023-01-30 10:09AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 284 | 412.50% |
| AFRM230203P00009500 | 2023-01-31 1:22PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 402 | 387.50% |
| AFRM230203P00010000 | 2023-02-01 9:30AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 651 | 362.50% |
| AFRM230203P00010500 | 2023-02-01 3:01PM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 9,218 | 337.50% |
| AFRM230203P00011000 | 2023-02-01 2:15PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 858 | 325.00% |
| AFRM230203P00011500 | 2023-02-01 2:31PM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,196 | 300.00% |
| AFRM230203P00012000 | 2023-02-01 3:20PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 327 | 2,838 | 275.00% |
| AFRM230203P00012500 | 2023-02-01 3:55PM EST | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 931 | 1,757 | 262.50% |
| AFRM230203P00013000 | 2023-02-02 9:59AM EST | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 136 | 1,643 | 237.50% |
| AFRM230203P00013500 | 2023-02-02 9:59AM EST | 13.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 127 | 2,231 | 253.13% |
| AFRM230203P00014000 | 2023-02-02 9:46AM EST | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 3,255 | 200.00% |
| AFRM230203P00014500 | 2023-02-02 9:36AM EST | 14.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 76 | 2,049 | 187.50% |
| AFRM230203P00015000 | 2023-02-02 9:58AM EST | 15.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 690 | 3,253 | 193.75% |
| AFRM230203P00015500 | 2023-02-02 9:57AM EST | 15.50 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 108 | 1,970 | 190.63% |
| AFRM230203P00016000 | 2023-02-02 9:57AM EST | 16.00 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 222 | 1,482 | 178.13% |
| AFRM230203P00016500 | 2023-02-02 9:55AM EST | 16.50 | 0.03 | 0.03 | 0.05 | -0.21 | -87.50% | 83 | 839 | 167.19% |
| AFRM230203P00017000 | 2023-02-02 9:57AM EST | 17.00 | 0.05 | 0.06 | 0.07 | -0.37 | -88.10% | 272 | 1,256 | 164.06% |
| AFRM230203P00017500 | 2023-02-02 9:59AM EST | 17.50 | 0.10 | 0.09 | 0.10 | -0.54 | -84.37% | 243 | 808 | 157.03% |
| AFRM230203P00018000 | 2023-02-02 9:59AM EST | 18.00 | 0.20 | 0.19 | 0.20 | -0.70 | -77.78% | 1,283 | 197 | 168.75% |
| AFRM230203P00018500 | 2023-02-02 10:00AM EST | 18.50 | 0.29 | 0.30 | 0.31 | -0.82 | -73.87% | 800 | 135 | 170.70% |
| AFRM230203P00019000 | 2023-02-02 10:00AM EST | 19.00 | 0.45 | 0.45 | 0.47 | -1.13 | -71.52% | 772 | 156 | 174.61% |
| AFRM230203P00019500 | 2023-02-02 10:00AM EST | 19.50 | 0.68 | 0.66 | 0.68 | -1.32 | -66.00% | 790 | 71 | 181.25% |
| AFRM230203P00020000 | 2023-02-02 10:01AM EST | 20.00 | 0.95 | 0.93 | 0.96 | -2.85 | -75.00% | 651 | 63 | 191.80% |
| AFRM230203P00020500 | 2023-02-02 9:56AM EST | 20.50 | 1.00 | 1.24 | 1.27 | -3.47 | -77.63% | 59 | 10 | 201.17% |
| AFRM230203P00021000 | 2023-02-02 10:01AM EST | 21.00 | 1.66 | 1.60 | 1.64 | -2.29 | -57.97% | 157 | 18 | 214.45% |
| AFRM230203P00022500 | 2023-02-02 9:51AM EST | 22.50 | 2.40 | 2.38 | 2.97 | -3.70 | -60.66% | 2 | 1 | 220.70% |
© 2023 Yahoo. All rights reserved.
