UK markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.29-1.32 (-6.11%)
As of 11:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM221007C000105002022-09-27 3:44PM EDT10.509.009.759.950.00--1387.50%
AFRM221007C000140002022-10-04 3:54PM EDT14.007.556.306.400.00-201143235.94%
AFRM221007C000145002022-10-04 9:58AM EDT14.506.025.755.950.00-54217.19%
AFRM221007C000150002022-09-30 3:51PM EDT15.003.925.305.400.00-9222198.44%
AFRM221007C000155002022-09-30 9:36AM EDT15.503.554.704.900.00-13134.38%
AFRM221007C000160002022-10-04 12:10PM EDT16.005.604.154.450.00-1671118.75%
AFRM221007C000165002022-10-05 10:41AM EDT16.503.753.854.00+0.87+30.21%178176.56%
AFRM221007C000170002022-10-04 9:34AM EDT17.003.903.303.450.00-169139.06%
AFRM221007C000175002022-10-04 11:56AM EDT17.504.172.843.050.00-9292142.97%
AFRM221007C000180002022-10-05 9:31AM EDT18.002.632.402.50-0.77-22.65%1128124.61%
AFRM221007C000185002022-10-05 10:41AM EDT18.501.901.932.06-1.42-42.77%1259114.45%
AFRM221007C000190002022-10-05 11:15AM EDT19.001.571.591.62-1.48-48.52%1331,485112.50%
AFRM221007C000195002022-10-05 11:13AM EDT19.501.231.231.26-0.98-44.34%531,388109.57%
AFRM221007C000200002022-10-05 11:13AM EDT20.000.950.950.97-0.96-50.26%1931,235110.74%
AFRM221007C000205002022-10-05 11:19AM EDT20.500.680.680.71-0.82-54.67%714585107.81%
AFRM221007C000210002022-10-05 11:15AM EDT21.000.480.470.48-0.76-61.29%7022,079104.30%
AFRM221007C000215002022-10-05 11:03AM EDT21.500.290.340.35-0.67-69.79%2,4694,438107.42%
AFRM221007C000220002022-10-05 11:20AM EDT22.000.230.220.23-0.46-66.67%441896105.86%
AFRM221007C000225002022-10-05 11:13AM EDT22.500.150.140.15-0.36-70.59%2381,105105.47%
AFRM221007C000230002022-10-05 11:17AM EDT23.000.090.090.10-0.27-75.00%8411,659106.25%
AFRM221007C000235002022-10-05 11:13AM EDT23.500.070.070.08-0.18-72.00%961,031112.50%
AFRM221007C000240002022-10-05 11:18AM EDT24.000.040.040.05-0.15-78.95%79989111.72%
AFRM221007C000245002022-10-05 9:35AM EDT24.500.050.030.04-0.06-54.55%12635117.19%
AFRM221007C000250002022-10-05 10:37AM EDT25.000.030.020.03-0.06-66.67%131,205118.75%
AFRM221007C000255002022-10-05 9:43AM EDT25.500.020.020.03-0.03-60.00%2683128.13%
AFRM221007C000260002022-10-05 9:55AM EDT26.000.020.010.02-0.02-50.00%23620128.13%
AFRM221007C000265002022-10-04 3:27PM EDT26.500.030.010.020.00-37184134.38%
AFRM221007C000270002022-10-05 11:16AM EDT27.000.010.010.02-0.01-50.00%3166143.75%
AFRM221007C000275002022-10-04 3:07PM EDT27.500.020.010.010.00-2274143.75%
AFRM221007C000280002022-10-05 9:46AM EDT28.000.010.010.03-0.01-50.00%565165.63%
AFRM221007C000285002022-10-04 9:38AM EDT28.500.020.000.010.00-1189143.75%
AFRM221007C000290002022-10-03 10:35AM EDT29.000.010.000.010.00-495150.00%
AFRM221007C000295002022-10-04 10:48AM EDT29.500.010.000.010.00-328156.25%
AFRM221007C000300002022-10-04 1:59PM EDT30.000.010.000.000.00-4625850.00%
AFRM221007C000305002022-10-04 2:25PM EDT30.500.010.000.010.00-6192168.75%
AFRM221007C000310002022-10-04 12:33PM EDT31.000.010.000.010.00-28159175.00%
AFRM221007C000315002022-10-04 10:47AM EDT31.500.010.000.010.00-127181.25%
AFRM221007C000320002022-10-04 2:41PM EDT32.000.010.000.010.00-460187.50%
AFRM221007C000325002022-09-28 1:43PM EDT32.500.020.000.010.00-112193.75%
AFRM221007C000330002022-10-04 1:28PM EDT33.000.010.000.010.00-137196.88%
AFRM221007C000335002022-10-03 10:32AM EDT33.500.010.000.010.00-336200.00%
AFRM221007C000340002022-09-30 11:44AM EDT34.000.010.000.010.00-2241212.50%
AFRM221007C000345002022-09-29 11:01AM EDT34.500.010.000.010.00-1219212.50%
AFRM221007C000350002022-10-04 10:50AM EDT35.000.010.000.010.00-1104218.75%
AFRM221007C000355002022-09-29 1:00PM EDT35.500.010.000.010.00-1022225.00%
AFRM221007C000360002022-10-03 1:58PM EDT36.000.010.000.010.00-642225.00%
AFRM221007C000370002022-10-04 1:40PM EDT37.000.010.000.010.00-148237.50%
AFRM221007C000380002022-09-28 12:17PM EDT38.000.010.000.010.00-1051250.00%
AFRM221007C000390002022-09-28 10:27AM EDT39.000.010.000.010.00-112256.25%
AFRM221007C000400002022-09-28 10:28AM EDT40.000.010.000.010.00-185262.50%
AFRM221007C000420002022-09-26 3:38PM EDT42.000.010.000.000.00-101550.00%
AFRM221007C000450002022-09-15 1:03PM EDT45.000.040.000.010.00-106306.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM221007P000110002022-10-03 9:33AM EDT11.000.010.000.010.00-57262.50%
AFRM221007P000115002022-10-03 9:53AM EDT11.500.010.000.010.00-4348237.50%
AFRM221007P000120002022-10-03 9:44AM EDT12.000.010.000.010.00-488225.00%
AFRM221007P000125002022-10-03 1:27PM EDT12.500.010.000.010.00-3541212.50%
AFRM221007P000130002022-10-04 9:30AM EDT13.000.010.000.010.00-1400193.75%
AFRM221007P000135002022-10-03 3:56PM EDT13.500.020.000.010.00-37179175.00%
AFRM221007P000140002022-10-05 10:36AM EDT14.000.010.000.010.00-1169162.50%
AFRM221007P000145002022-10-04 11:06AM EDT14.500.010.000.010.00-292150.00%
AFRM221007P000150002022-10-05 9:46AM EDT15.000.010.000.010.00-1713137.50%
AFRM221007P000155002022-10-05 10:09AM EDT15.500.020.000.000.00-15458250.00%
AFRM221007P000160002022-10-05 11:12AM EDT16.000.020.010.02+0.01+100.00%1231,276128.13%
AFRM221007P000165002022-10-05 10:29AM EDT16.500.030.030.03+0.01+50.00%17385126.56%
AFRM221007P000170002022-10-05 11:15AM EDT17.000.040.030.040.00-98986114.06%
AFRM221007P000175002022-10-05 10:55AM EDT17.500.080.050.07+0.05+166.67%57519110.94%
AFRM221007P000180002022-10-05 11:06AM EDT18.000.120.090.10+0.06+100.00%125666106.25%
AFRM221007P000185002022-10-05 11:18AM EDT18.500.160.160.17+0.06+60.00%122657105.47%
AFRM221007P000190002022-10-05 11:11AM EDT19.000.280.250.26+0.13+86.67%1,5832,442101.95%
AFRM221007P000195002022-10-05 11:00AM EDT19.500.500.400.42+0.29+138.10%157885102.73%
AFRM221007P000200002022-10-05 11:13AM EDT20.000.620.590.62+0.29+87.88%1,8701,814101.76%
AFRM221007P000205002022-10-05 11:17AM EDT20.500.870.860.88+0.41+89.13%1,6722,956103.13%
AFRM221007P000210002022-10-05 11:12AM EDT21.001.211.131.17+0.59+95.16%77593999.22%
AFRM221007P000215002022-10-05 11:11AM EDT21.501.571.471.51+0.73+86.90%22484196.88%
AFRM221007P000220002022-10-05 10:45AM EDT22.001.991.861.90+0.91+84.26%26667094.92%
AFRM221007P000225002022-10-05 11:17AM EDT22.502.322.282.36+0.86+58.90%5916996.88%
AFRM221007P000230002022-10-05 10:03AM EDT23.002.702.722.79+0.85+45.95%2917289.06%
AFRM221007P000235002022-10-04 11:01AM EDT23.502.363.153.300.00-8982.81%
AFRM221007P000240002022-10-04 3:11PM EDT24.003.653.603.75+0.97+36.19%1159109.38%
AFRM221007P000245002022-10-04 11:37AM EDT24.504.054.104.30+1.03+34.11%129141.41%
AFRM221007P000250002022-10-04 11:17AM EDT25.003.484.604.750.00-384129.69%
AFRM221007P000255002022-10-05 10:16AM EDT25.505.205.105.30+0.50+10.64%38164.06%
AFRM221007P000260002022-10-04 10:52AM EDT26.004.845.555.800.00-1044174.22%
AFRM221007P000265002022-10-04 12:02PM EDT26.505.906.106.25+1.09+22.66%256157.81%
AFRM221007P000270002022-10-04 9:30AM EDT27.007.106.556.750.00-1076167.19%
AFRM221007P000275002022-10-03 3:13PM EDT27.508.247.057.300.00-1721203.13%
AFRM221007P000280002022-10-04 10:17AM EDT28.007.407.557.750.00-25184.38%
AFRM221007P000285002022-09-16 9:37AM EDT28.505.808.108.300.00-66221.88%
AFRM221007P000290002022-09-30 11:23AM EDT29.009.438.608.750.00-10012199.22%
AFRM221007P000295002022-09-29 3:21PM EDT29.5010.749.159.300.00-29181.25%
AFRM221007P000300002022-10-03 2:03PM EDT30.0010.859.559.750.00-117215.63%
AFRM221007P000305002022-09-28 10:06AM EDT30.5010.6510.1010.300.00-1024255.47%
AFRM221007P000310002022-10-04 11:35AM EDT31.009.4010.6010.750.00-211229.69%
AFRM221007P000315002022-09-20 1:23PM EDT31.509.1011.0511.250.00-11237.50%
AFRM221007P000320002022-09-30 1:19PM EDT32.0012.9511.6011.750.00-44243.75%
AFRM221007P000325002022-10-03 11:31AM EDT32.5013.3212.1512.250.00-10250.00%
AFRM221007P000330002022-09-13 9:38AM EDT33.008.8612.5512.750.00-50256.25%
AFRM221007P000335002022-08-29 3:20PM EDT33.5010.0312.6012.800.00-160.00%
AFRM221007P000340002022-09-21 12:24PM EDT34.0011.4213.6013.800.00-10307.03%
AFRM221007P000345002022-09-02 1:07PM EDT34.5012.3015.5515.950.00-20652.73%
AFRM221007P000350002022-09-16 3:08PM EDT35.0012.6714.6014.800.00-110320.31%
AFRM221007P000360002022-09-15 3:57PM EDT36.0012.1715.6015.850.00-10259.38%
AFRM221007P000380002022-09-26 1:14PM EDT38.0018.9517.7017.800.00-30315.63%