UK markets open in 3 hours 47 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.30+1.95 (+5.22%)
At close: 04:00PM EST
39.24 -0.06 (-0.15%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240301C000250002024-02-27 2:04PM EST25.0013.8013.8014.55+2.00+16.95%1728325.78%
AFRM240301C000260002024-02-27 2:04PM EST26.0012.8212.7513.55+1.47+12.95%454302.34%
AFRM240301C000265002024-02-27 2:02PM EST26.5012.2412.3513.20+1.82+17.47%7545325.78%
AFRM240301C000270002024-02-27 9:56AM EST27.0010.9211.8012.60+0.98+9.86%3031291.41%
AFRM240301C000275002024-02-27 9:44AM EST27.5010.5311.5012.05+0.62+6.26%1515267.97%
AFRM240301C000280002024-02-27 9:44AM EST28.0010.1211.0511.70+0.69+7.32%3030201.56%
AFRM240301C000290002024-02-27 10:20AM EST29.009.509.8510.60+0.55+6.15%11246.48%
AFRM240301C000300002024-02-26 10:19AM EST30.007.218.659.700.00-237242.97%
AFRM240301C000310002024-02-23 1:57PM EST31.007.328.108.75+0.87+13.49%24164.84%
AFRM240301C000320002024-02-27 10:40AM EST32.006.657.257.65+1.19+21.79%220153.13%
AFRM240301C000325002024-02-26 10:14AM EST32.504.806.507.050.00-22163.28%
AFRM240301C000330002024-02-26 9:33AM EST33.004.206.056.700.00-130115.63%
AFRM240301C000335002024-02-27 12:28PM EST33.505.455.756.05+1.75+47.30%1023114.06%
AFRM240301C000340002024-02-27 10:22AM EST34.004.595.255.55+1.23+36.61%1340105.86%
AFRM240301C000345002024-02-27 11:12AM EST34.504.404.754.95+1.66+60.58%122483.98%
AFRM240301C000350002024-02-27 3:23PM EST35.004.304.354.60+1.74+67.97%13169102.34%
AFRM240301C000355002024-02-27 1:24PM EST35.504.093.904.05+1.87+84.23%126092.97%
AFRM240301C000360002024-02-27 2:19PM EST36.002.893.453.55+0.87+43.07%9145187.11%
AFRM240301C000365002024-02-27 3:45PM EST36.503.053.003.15+1.35+79.41%4248786.33%
AFRM240301C000370002024-02-27 3:53PM EST37.002.712.452.82+1.28+89.51%1,0331,63982.03%
AFRM240301C000375002024-02-27 3:56PM EST37.502.232.072.35+1.09+95.61%47275477.73%
AFRM240301C000380002024-02-27 3:56PM EST38.001.881.911.97+0.93+97.89%6441,21484.28%
AFRM240301C000385002024-02-27 3:59PM EST38.501.611.601.65+0.84+109.09%81336983.98%
AFRM240301C000390002024-02-27 3:59PM EST39.001.331.331.35+0.69+107.81%1,8071,54783.59%
AFRM240301C000395002024-02-27 3:59PM EST39.501.091.091.15+0.58+113.73%42223685.45%
AFRM240301C000400002024-02-27 3:59PM EST40.000.920.880.91+0.53+135.90%1,3892,56584.57%
AFRM240301C000405002024-02-27 3:59PM EST40.500.720.710.73+0.42+140.00%1,2661,71785.16%
AFRM240301C000410002024-02-27 3:59PM EST41.000.590.560.59+0.36+156.52%5391,63485.74%
AFRM240301C000415002024-02-27 3:56PM EST41.500.450.440.47+0.27+150.00%52129586.33%
AFRM240301C000420002024-02-27 3:59PM EST42.000.350.340.37+0.20+133.33%1,08560886.72%
AFRM240301C000425002024-02-27 3:59PM EST42.500.260.270.29+0.14+116.67%4,48339487.89%
AFRM240301C000430002024-02-27 3:40PM EST43.000.210.200.23+0.13+162.50%40964388.28%
AFRM240301C000435002024-02-27 3:39PM EST43.500.160.160.17+0.09+128.57%4851288.87%
AFRM240301C000440002024-02-27 1:00PM EST44.000.120.120.14+0.07+140.00%25726190.23%
AFRM240301C000445002024-02-27 3:46PM EST44.500.100.090.11+0.05+100.00%2345391.02%
AFRM240301C000450002024-02-27 3:55PM EST45.000.090.080.09+0.04+80.00%4311,30993.75%
AFRM240301C000455002024-02-27 3:54PM EST45.500.060.060.07+0.02+50.00%138194.53%
AFRM240301C000460002024-02-27 3:50PM EST46.000.060.040.06+0.03+100.00%25557095.31%
AFRM240301C000465002024-02-26 12:51PM EST46.500.020.030.050.00-1736996.88%
AFRM240301C000470002024-02-27 1:01PM EST47.000.020.020.040.00-575897.66%
AFRM240301C000475002024-02-27 3:59PM EST47.500.030.020.03+0.02+200.00%24228099.22%
AFRM240301C000480002024-02-27 3:50PM EST48.000.020.010.03+0.01+100.00%87894100.78%
AFRM240301C000485002024-02-26 1:27PM EST48.500.020.010.020.00-881,611101.56%
AFRM240301C000490002024-02-27 9:31AM EST49.000.030.010.02+0.02+200.00%1537106.25%
AFRM240301C000495002024-02-27 11:13AM EST49.500.010.000.02-0.04-80.00%234103.13%
AFRM240301C000500002024-02-27 2:06PM EST50.000.010.010.020.00-1562,159114.06%
AFRM240301C000510002024-02-26 10:00AM EST51.000.010.010.090.00-2107143.75%
AFRM240301C000520002024-02-27 10:34AM EST52.000.010.000.160.00-10188164.84%
AFRM240301C000530002024-02-26 12:48PM EST53.000.010.000.250.00-2473188.28%
AFRM240301C000540002024-02-21 2:55PM EST54.000.020.000.040.00-30311150.00%
AFRM240301C000550002024-02-27 3:09PM EST55.000.010.000.01-0.01-50.00%11,174134.38%
AFRM240301C000560002024-02-20 2:03PM EST56.000.020.000.020.00-1590150.00%
AFRM240301C000570002024-02-27 11:15AM EST57.000.010.000.16-0.02-66.67%1136207.81%
AFRM240301C000580002024-02-13 11:35AM EST58.000.150.000.460.00-421259.77%
AFRM240301C000590002024-02-12 2:42PM EST59.000.440.000.300.00-231221247.66%
AFRM240301C000600002024-02-26 3:25PM EST60.000.010.000.010.00-8209162.50%
AFRM240301C000610002024-02-13 2:50PM EST61.000.080.000.020.00-110181.25%
AFRM240301C000620002024-02-23 9:44AM EST62.000.040.000.020.00-589187.50%
AFRM240301C000630002024-02-13 10:27AM EST63.000.050.000.020.00--11193.75%
AFRM240301C000640002024-02-15 11:44AM EST64.000.050.000.020.00-2011200.00%
AFRM240301C000650002024-02-26 9:35AM EST65.000.010.000.020.00-5450206.25%
AFRM240301C000700002024-02-26 10:40AM EST70.000.010.000.010.00-251218.75%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240301P000250002024-02-27 12:00PM EST25.000.010.000.01-0.03-75.00%1183181.25%
AFRM240301P000270002024-02-22 12:10PM EST27.000.010.000.040.00-20152181.25%
AFRM240301P000275002024-02-26 9:30AM EST27.500.040.000.920.00-1244312.89%
AFRM240301P000280002024-02-26 9:30AM EST28.000.030.000.030.00-2237159.38%
AFRM240301P000285002024-02-21 11:02AM EST28.500.080.001.260.00--23316.60%
AFRM240301P000290002024-02-26 2:22PM EST29.000.010.000.900.00-451422274.61%
AFRM240301P000295002024-02-26 2:04PM EST29.500.010.000.690.00-762244.14%
AFRM240301P000300002024-02-27 12:32PM EST30.000.010.000.02-0.02-66.67%12503121.88%
AFRM240301P000305002024-02-26 11:11AM EST30.500.020.000.02-0.01-33.33%236115.63%
AFRM240301P000310002024-02-27 3:44PM EST31.000.010.000.02-0.03-75.00%28181109.38%
AFRM240301P000315002024-02-27 3:52PM EST31.500.010.010.02-0.04-80.00%18053109.38%
AFRM240301P000320002024-02-27 12:23PM EST32.000.020.010.02-0.04-66.67%237,210101.56%
AFRM240301P000325002024-02-27 3:39PM EST32.500.020.020.03-0.04-66.67%126358102.34%
AFRM240301P000330002024-02-27 3:19PM EST33.000.040.020.03-0.06-60.00%4722,05995.31%
AFRM240301P000335002024-02-27 3:44PM EST33.500.040.030.04-0.08-66.67%9729093.75%
AFRM240301P000340002024-02-27 3:59PM EST34.000.040.040.05-0.16-80.00%19092989.84%
AFRM240301P000345002024-02-27 3:23PM EST34.500.070.060.07-0.18-72.00%13765288.28%
AFRM240301P000350002024-02-27 3:59PM EST35.000.090.080.09-0.26-74.29%6211,28785.55%
AFRM240301P000355002024-02-27 3:36PM EST35.500.130.110.13-0.37-74.00%3,11767383.98%
AFRM240301P000360002024-02-27 3:59PM EST36.000.160.160.17-0.44-73.33%8311,29782.23%
AFRM240301P000365002024-02-27 3:59PM EST36.500.220.220.24-0.60-73.17%32447781.25%
AFRM240301P000370002024-02-27 3:52PM EST37.000.310.310.33-0.70-69.31%6631,22080.66%
AFRM240301P000375002024-02-27 3:57PM EST37.500.440.430.45-0.82-65.08%15017680.47%
AFRM240301P000380002024-02-27 3:56PM EST38.000.620.580.60-1.06-63.10%5061,06580.27%
AFRM240301P000385002024-02-27 2:28PM EST38.501.050.760.79-0.85-44.74%95421980.37%
AFRM240301P000390002024-02-27 3:58PM EST39.001.001.001.02-1.19-54.34%1,80250581.45%
AFRM240301P000395002024-02-27 3:49PM EST39.501.281.241.28-1.72-57.33%33915781.25%
AFRM240301P000400002024-02-27 2:46PM EST40.001.571.531.58-1.53-49.35%6833781.74%
AFRM240301P000405002024-02-27 3:58PM EST40.501.891.871.90-1.46-43.58%2553782.42%
AFRM240301P000410002024-02-27 3:33PM EST41.002.392.152.43-1.91-44.42%7529586.91%
AFRM240301P000415002024-02-27 3:23PM EST41.502.772.432.82-1.48-34.82%147983.79%
AFRM240301P000420002024-02-27 3:10PM EST42.003.302.963.05-1.40-29.79%921081.84%
AFRM240301P000425002024-02-27 3:53PM EST42.503.352.993.50-2.35-41.23%9432853.52%
AFRM240301P000430002024-02-27 2:19PM EST43.004.553.603.95-1.30-22.22%1715166.80%
AFRM240301P000435002024-02-27 3:41PM EST43.504.404.254.40-1.90-30.16%3782.62%
AFRM240301P000440002024-02-27 3:38PM EST44.004.874.604.85-1.66-25.42%1840364.84%
AFRM240301P000445002024-02-27 12:17PM EST44.505.255.205.30-2.04-27.98%41478.91%
AFRM240301P000450002024-02-27 11:14AM EST45.006.355.255.80-1.60-20.13%3119497.27%
AFRM240301P000455002024-02-21 3:36PM EST45.506.246.056.35-2.92-31.88%13250.00%
AFRM240301P000460002024-02-26 12:02PM EST46.007.956.507.00-0.94-10.57%1311695.31%
AFRM240301P000465002024-02-27 1:00PM EST46.508.097.007.40-2.10-20.61%101750.00%
AFRM240301P000470002024-02-26 1:31PM EST47.0010.087.458.000.00-75695.31%
AFRM240301P000475002024-02-26 10:41AM EST47.5010.717.958.550.00-11110.94%
AFRM240301P000480002024-02-20 12:44PM EST48.0010.558.458.950.00-6150.00%
AFRM240301P000490002024-02-26 2:49PM EST49.0011.709.3010.050.00-734188.87%
AFRM240301P000495002024-02-26 10:32AM EST49.5012.469.9510.700.00-1521153.91%
AFRM240301P000500002024-02-27 1:00PM EST50.0011.5710.2011.00-1.37-10.59%1069193.16%
AFRM240301P000510002024-02-26 12:00PM EST51.0014.0711.3012.350.00-13169.14%
AFRM240301P000520002024-02-20 11:22AM EST52.0014.6512.3512.900.00-17196.48%
AFRM240301P000530002024-02-27 11:19AM EST53.0014.0513.4014.30-2.05-12.73%1410194.92%
AFRM240301P000540002024-02-12 10:10AM EST54.009.3014.3515.250.00-50189.84%
AFRM240301P000550002024-02-12 3:23PM EST55.0010.1515.4016.050.00-140160.94%
AFRM240301P000560002024-02-20 12:46PM EST56.0018.3516.3517.350.00-20222.66%
AFRM240301P000600002024-02-27 2:31PM EST60.0021.4019.8521.00-1.37-6.02%4623292.58%
AFRM240301P000610002024-02-27 2:32PM EST61.0022.2020.8022.50-1.55-6.53%8030380.08%
AFRM240301P000620002024-02-27 2:32PM EST62.0022.9321.7023.05-1.90-7.65%15560319.53%
AFRM240301P000630002024-02-27 2:32PM EST63.0024.0523.0024.00-1.76-6.82%19390317.19%
AFRM240301P000640002024-02-27 12:44PM EST64.0024.9124.3025.65-1.85-6.91%5415319.53%
AFRM240301P000650002024-02-27 2:32PM EST65.0026.4125.3526.55-1.33-4.79%8530321.48%
AFRM240301P000700002024-02-22 11:02AM EST70.0032.1029.9532.350.00-200400.78%