UK markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.58-0.38 (-1.27%)
As of 02:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240726C000200002024-07-11 9:30AM EDT20.009.859.509.950.00-15211.33%
AFRM240726C000230002024-07-17 1:47PM EDT23.009.506.506.900.00--2141.41%
AFRM240726C000235002024-07-15 10:03AM EDT23.507.406.156.400.00-3337148.05%
AFRM240726C000240002024-07-17 2:02PM EDT24.008.355.556.000.00-1636137.50%
AFRM240726C000250002024-07-18 9:47AM EDT25.006.574.655.000.00-112124.61%
AFRM240726C000260002024-07-22 12:49PM EDT26.003.773.553.90-1.68-30.83%12388.28%
AFRM240726C000265002024-07-18 10:37AM EDT26.505.752.333.450.00-2215107.42%
AFRM240726C000270002024-07-22 12:49PM EDT27.002.842.722.99-0.59-17.20%34085.16%
AFRM240726C000275002024-07-19 3:47PM EDT27.502.752.342.570.00-137784.18%
AFRM240726C000280002024-07-22 10:38AM EDT28.001.951.902.14-0.32-14.10%1417877.73%
AFRM240726C000285002024-07-22 10:38AM EDT28.501.581.501.63-0.42-21.00%266268.36%
AFRM240726C000290002024-07-22 12:01PM EDT29.001.211.231.26-0.60-33.15%23915167.77%
AFRM240726C000295002024-07-22 1:10PM EDT29.500.960.900.94-0.38-28.36%10024063.77%
AFRM240726C000300002024-07-22 1:44PM EDT30.000.670.660.71-0.31-31.63%6592,40863.28%
AFRM240726C000305002024-07-22 1:28PM EDT30.500.490.470.50-0.31-38.75%4711,08561.91%
AFRM240726C000310002024-07-22 1:44PM EDT31.000.320.330.38-0.28-46.67%1,8441,36163.09%
AFRM240726C000315002024-07-22 1:31PM EDT31.500.230.210.25-0.19-45.24%39595961.33%
AFRM240726C000320002024-07-22 1:45PM EDT32.000.170.140.17-0.16-47.06%6571,80161.72%
AFRM240726C000325002024-07-22 12:58PM EDT32.500.100.090.12-0.14-58.33%3321,39562.31%
AFRM240726C000330002024-07-22 1:30PM EDT33.000.080.060.08-0.11-57.89%3822,32562.89%
AFRM240726C000335002024-07-22 12:20PM EDT33.500.060.040.06-0.09-60.00%2931,44064.84%
AFRM240726C000340002024-07-22 1:48PM EDT34.000.040.030.05-0.07-63.64%20796367.97%
AFRM240726C000345002024-07-22 12:12PM EDT34.500.030.030.04-0.04-57.14%815,73271.88%
AFRM240726C000350002024-07-22 1:23PM EDT35.000.030.020.03-0.04-57.14%2004,19972.66%
AFRM240726C000355002024-07-22 12:00PM EDT35.500.020.010.03-0.03-60.00%1570875.00%
AFRM240726C000360002024-07-22 1:46PM EDT36.000.030.020.03-0.01-25.00%694582.81%
AFRM240726C000370002024-07-22 9:37AM EDT37.000.020.010.04-0.02-50.00%334792.19%
AFRM240726C000380002024-07-22 11:56AM EDT38.000.010.010.02-0.01-50.00%375693.75%
AFRM240726C000390002024-07-22 12:16PM EDT39.000.010.010.04-0.01-50.00%7144110.16%
AFRM240726C000400002024-07-22 12:44PM EDT40.000.010.000.01-0.01-50.00%10077196.88%
AFRM240726C000410002024-07-22 11:05AM EDT41.000.010.000.01-0.04-80.00%15145106.25%
AFRM240726C000420002024-07-22 9:43AM EDT42.000.010.000.01-0.03-75.00%1219112.50%
AFRM240726C000430002024-07-22 9:44AM EDT43.000.010.000.01-0.02-66.67%6273118.75%
AFRM240726C000440002024-07-17 2:06PM EDT44.000.040.000.010.00-257125.00%
AFRM240726C000450002024-07-22 9:32AM EDT45.000.010.000.01-0.10-90.91%4170131.25%
AFRM240726C000460002024-07-22 9:43AM EDT46.000.010.000.010.00-125196137.50%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240726P000210002024-07-22 9:51AM EDT21.000.010.000.02-0.03-75.00%21222121.88%
AFRM240726P000220002024-07-17 12:00PM EDT22.000.010.010.020.00-5184112.50%
AFRM240726P000230002024-07-22 11:10AM EDT23.000.010.010.02-0.01-50.00%11010698.44%
AFRM240726P000235002024-07-19 12:18PM EDT23.500.020.010.020.00-404790.63%
AFRM240726P000240002024-07-19 10:02AM EDT24.000.020.010.030.00-1415287.50%
AFRM240726P000245002024-07-19 3:38PM EDT24.500.040.010.040.00-41082.81%
AFRM240726P000250002024-07-22 9:52AM EDT25.000.020.010.03-0.02-50.00%339471.88%
AFRM240726P000255002024-07-19 3:24PM EDT25.500.030.020.040.00-327269.53%
AFRM240726P000260002024-07-22 10:26AM EDT26.000.030.020.05-0.03-50.00%13832563.67%
AFRM240726P000265002024-07-22 10:34AM EDT26.500.050.030.06-0.03-37.50%50118258.59%
AFRM240726P000270002024-07-22 1:34PM EDT27.000.060.060.08-0.05-45.45%1,07142656.25%
AFRM240726P000275002024-07-22 1:05PM EDT27.500.110.100.14-0.03-21.43%2,14840455.27%
AFRM240726P000280002024-07-22 1:16PM EDT28.000.170.170.20-0.09-34.62%4361,00653.13%
AFRM240726P000285002024-07-22 1:45PM EDT28.500.310.270.31-0.08-20.51%15864351.76%
AFRM240726P000290002024-07-22 1:49PM EDT29.000.440.430.46-0.11-20.00%23783950.98%
AFRM240726P000295002024-07-22 1:46PM EDT29.500.690.620.67-0.06-8.00%21029051.37%
AFRM240726P000300002024-07-22 1:41PM EDT30.000.920.880.93-0.05-5.15%3201,16150.39%
AFRM240726P000305002024-07-22 1:19PM EDT30.501.181.191.22+0.01+0.85%4232447.07%
AFRM240726P000310002024-07-22 10:40AM EDT31.001.501.501.61+0.19+14.50%271,38247.85%
AFRM240726P000315002024-07-22 1:38PM EDT31.502.001.751.96+0.31+18.34%101,08736.33%
AFRM240726P000320002024-07-22 1:07PM EDT32.002.122.302.47+0.17+8.72%339345.31%
AFRM240726P000325002024-07-22 1:09PM EDT32.502.752.742.89+0.09+3.38%62540.00%
AFRM240726P000330002024-07-22 11:58AM EDT33.003.373.253.50+0.52+18.25%726564.84%
AFRM240726P000335002024-07-19 12:29PM EDT33.503.183.703.950.00-118858.59%
AFRM240726P000340002024-07-22 11:04AM EDT34.004.104.104.55+0.30+7.89%329887.50%
AFRM240726P000345002024-07-19 11:24AM EDT34.504.354.504.950.00-38169.53%
AFRM240726P000350002024-07-17 3:15PM EDT35.002.965.055.450.00-212675.00%
AFRM240726P000355002024-07-17 3:55PM EDT35.503.555.455.950.00--280.47%
AFRM240726P000360002024-07-19 3:36PM EDT36.006.126.106.40+0.38+6.62%2390.00%
AFRM240726P000370002024-07-17 11:23AM EDT37.004.407.007.400.00-1190.00%
AFRM240726P000380002024-07-17 3:55PM EDT38.005.808.158.500.00-910123.05%
AFRM240726P000390002024-07-19 12:57PM EDT39.008.559.009.550.00-44146.09%
AFRM240726P000400002024-07-19 12:01PM EDT40.009.359.9510.450.00-48121.88%
AFRM240726P000410002024-07-17 3:08PM EDT41.008.6010.9511.450.00-125129.69%
AFRM240726P000420002024-07-18 12:31PM EDT42.0010.6511.9513.100.00-30168.75%
AFRM240726P000430002024-07-17 11:40AM EDT43.0010.1512.9513.450.00--0145.31%
AFRM240726P000440002024-07-17 3:54PM EDT44.0011.6513.9515.350.00-80216.80%
AFRM240726P000450002024-07-17 9:38AM EDT45.0011.7515.0515.500.00-190185.16%
AFRM240726P000460002024-07-17 1:47PM EDT46.0013.5515.9016.450.00-10167.19%