UK markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.15-2.99 (-14.14%)
At close: 04:00PM EST
18.39 +0.24 (+1.32%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM230210C000060002023-01-30 10:33AM EST6.009.5012.0012.350.00-16393.75%
AFRM230210C000065002023-01-27 10:00AM EST6.508.3611.4511.900.00-26365.63%
AFRM230210C000070002023-02-03 3:54PM EST7.0011.2011.0011.40+2.88+34.62%227378.13%
AFRM230210C000080002023-02-02 2:39PM EST8.0013.1010.0010.400.00-220329.69%
AFRM230210C000085002023-02-02 2:36PM EST8.5012.679.459.900.00-110275.00%
AFRM230210C000090002023-02-03 10:08AM EST9.0010.779.009.40-1.32-10.92%430285.94%
AFRM230210C000095002023-02-03 11:21AM EST9.5010.448.508.90-1.21-10.39%2161267.19%
AFRM230210C000100002023-02-03 3:41PM EST10.008.258.108.30-2.92-26.14%101385248.44%
AFRM230210C000105002023-02-03 3:54PM EST10.507.767.557.90-3.99-33.96%13213247.66%
AFRM230210C000110002023-02-03 3:47PM EST11.007.197.057.45-2.86-28.46%69174242.97%
AFRM230210C000115002023-02-03 2:54PM EST11.507.056.656.95-3.37-32.34%26578246.09%
AFRM230210C000120002023-02-03 2:29PM EST12.006.766.206.40-2.80-29.29%33231227.34%
AFRM230210C000125002023-02-03 3:55PM EST12.505.885.755.95-2.77-32.02%33680225.00%
AFRM230210C000130002023-02-03 2:45PM EST13.005.505.305.50-3.10-36.05%43578219.92%
AFRM230210C000135002023-02-03 3:47PM EST13.504.954.955.05-2.70-35.29%5230223.83%
AFRM230210C000140002023-02-03 3:37PM EST14.004.504.554.65-2.30-33.82%248171223.44%
AFRM230210C000145002023-02-03 3:49PM EST14.504.164.154.25-2.26-35.20%46225219.92%
AFRM230210C000150002023-02-03 3:57PM EST15.003.903.803.90-2.36-37.70%171634221.68%
AFRM230210C000155002023-02-03 3:46PM EST15.503.493.453.55-2.56-42.31%1,010264220.31%
AFRM230210C000160002023-02-03 3:58PM EST16.003.203.103.20-2.25-41.28%382453216.60%
AFRM230210C000165002023-02-03 3:57PM EST16.502.912.822.89-2.14-42.38%1,068748217.38%
AFRM230210C000170002023-02-03 3:53PM EST17.002.572.552.61-2.12-45.20%435555217.77%
AFRM230210C000175002023-02-03 3:57PM EST17.502.372.312.35-1.96-45.27%198765218.75%
AFRM230210C000180002023-02-03 3:57PM EST18.002.102.072.12-1.85-46.84%287567219.14%
AFRM230210C000185002023-02-03 3:59PM EST18.501.871.851.90-1.78-48.77%163515218.95%
AFRM230210C000190002023-02-03 3:58PM EST19.001.691.671.71-1.71-50.29%586306220.51%
AFRM230210C000200002023-02-03 3:58PM EST20.001.381.311.38-1.65-54.46%2,716991220.70%
AFRM230210C000210002023-02-03 3:54PM EST21.001.101.071.12-1.46-57.03%345481224.61%
AFRM230210C000220002023-02-03 3:57PM EST22.000.890.860.91-1.32-59.73%531554227.34%
AFRM230210C000225002023-02-03 2:38PM EST22.500.920.770.82-1.06-53.54%78394228.52%
AFRM230210C000250002023-02-03 3:53PM EST25.000.490.470.49-0.86-63.70%525904236.72%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM230210P000050002023-01-31 1:31PM EST5.000.010.000.010.00-158375.00%
AFRM230210P000055002023-01-27 3:57PM EST5.500.010.000.020.00-4848375.00%
AFRM230210P000060002023-02-01 10:44AM EST6.000.010.000.020.00-1149350.00%
AFRM230210P000065002023-01-27 11:34AM EST6.500.020.000.040.00-37109356.25%
AFRM230210P000070002023-02-03 3:19PM EST7.000.010.000.040.00-4093331.25%
AFRM230210P000075002023-02-03 11:41AM EST7.500.010.000.04-0.01-50.00%12295306.25%
AFRM230210P000080002023-02-03 3:42PM EST8.000.010.010.02-0.01-50.00%1470275.00%
AFRM230210P000085002023-02-03 12:15PM EST8.500.020.000.040.00-30965268.75%
AFRM230210P000090002023-02-03 1:59PM EST9.000.020.010.020.00-2501240.63%
AFRM230210P000095002023-02-03 1:44PM EST9.500.020.020.00-0.02-50.00%88554212.50%
AFRM230210P000100002023-02-03 3:51PM EST10.000.030.030.04-0.01-25.00%2703,169234.38%
AFRM230210P000105002023-02-03 3:01PM EST10.500.050.050.06+0.01+25.00%212,404234.38%
AFRM230210P000110002023-02-03 3:52PM EST11.000.080.070.09+0.03+60.00%136666232.81%
AFRM230210P000115002023-02-03 3:57PM EST11.500.100.100.12+0.03+42.86%661895229.69%
AFRM230210P000120002023-02-03 3:56PM EST12.000.140.140.16+0.06+75.00%4531,497227.34%
AFRM230210P000125002023-02-03 3:47PM EST12.500.210.190.21+0.12+133.33%482371225.00%
AFRM230210P000130002023-02-03 3:57PM EST13.000.260.260.27+0.13+100.00%981355223.83%
AFRM230210P000135002023-02-03 3:39PM EST13.500.340.330.35+0.19+126.67%3651,512221.48%
AFRM230210P000140002023-02-03 3:59PM EST14.000.430.430.44+0.24+126.32%986927220.70%
AFRM230210P000145002023-02-03 3:53PM EST14.500.560.540.56+0.32+133.33%307814219.92%
AFRM230210P000150002023-02-03 3:59PM EST15.000.680.680.70+0.39+134.48%4,2143,800220.31%
AFRM230210P000155002023-02-03 3:54PM EST15.500.830.820.86+0.42+102.44%3072,239218.95%
AFRM230210P000160002023-02-03 3:59PM EST16.000.990.991.03+0.53+115.22%3,7481,309217.97%
AFRM230210P000165002023-02-03 3:50PM EST16.501.221.181.24+0.62+103.33%213322217.97%
AFRM230210P000170002023-02-03 3:58PM EST17.001.421.401.45+0.72+102.86%773389217.19%
AFRM230210P000175002023-02-03 3:56PM EST17.501.671.641.69+0.83+98.81%851490217.19%
AFRM230210P000180002023-02-03 3:59PM EST18.001.911.911.96+0.91+91.00%2,0201,405217.97%
AFRM230210P000185002023-02-03 3:57PM EST18.502.202.202.24+0.97+78.86%421449218.36%
AFRM230210P000190002023-02-03 3:44PM EST19.002.522.502.55+1.09+76.22%356389218.95%
AFRM230210P000200002023-02-03 3:53PM EST20.003.213.153.25+1.37+74.46%701695221.29%
AFRM230210P000210002023-02-03 3:54PM EST21.003.933.853.95+1.53+63.75%205812219.53%
AFRM230210P000220002023-02-03 3:59PM EST22.004.654.654.75+1.55+50.00%80236223.05%
AFRM230210P000250002023-02-03 3:35PM EST25.007.307.257.35+2.05+39.05%376231.64%