UK markets close in 4 hours 5 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.73+1.21 (+2.22%)
At close: 04:00PM EST
56.21 +0.48 (+0.86%)
Pre-market: 07:18AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220128C000300002022-01-26 11:11AM EST30.0027.000.000.000.00-3110.00%
AFRM220128C000350002022-01-25 3:14PM EST35.0020.950.000.000.00-220.00%
AFRM220128C000370002022-01-26 2:13PM EST37.0022.950.000.000.00-110.00%
AFRM220128C000380002022-01-26 3:47PM EST38.0017.850.000.000.00-320.00%
AFRM220128C000400002022-01-25 3:28PM EST40.0015.200.000.000.00-4880.00%
AFRM220128C000420002022-01-25 1:23PM EST42.0012.100.000.000.00--150.00%
AFRM220128C000430002022-01-25 3:09PM EST43.0013.050.000.000.00--500.00%
AFRM220128C000440002022-01-25 1:59PM EST44.0011.150.000.000.00--80.00%
AFRM220128C000450002022-01-26 3:18PM EST45.0010.400.000.000.00-28580.00%
AFRM220128C000460002022-01-25 9:46AM EST46.0011.050.000.000.00--50.00%
AFRM220128C000470002022-01-25 10:36AM EST47.009.350.000.000.00--70.00%
AFRM220128C000480002022-01-25 3:10PM EST48.008.250.000.000.00--50.00%
AFRM220128C000490002022-01-26 3:14PM EST49.007.150.000.000.00-120.00%
AFRM220128C000500002022-01-26 1:50PM EST50.0011.000.000.000.00-1104920.00%
AFRM220128C000510002022-01-26 1:13PM EST51.009.100.000.000.00-271000.00%
AFRM220128C000520002022-01-26 3:44PM EST52.004.750.000.000.00-541410.00%
AFRM220128C000530002022-01-26 3:28PM EST53.004.420.000.000.00-672830.00%
AFRM220128C000540002022-01-26 3:28PM EST54.004.010.000.000.00-2412260.00%
AFRM220128C000550002022-01-26 3:58PM EST55.002.800.000.000.00-2,0263,1920.00%
AFRM220128C000560002022-01-26 3:57PM EST56.002.250.000.000.00-4545053.13%
AFRM220128C000570002022-01-26 3:59PM EST57.002.060.000.000.00-8244206.25%
AFRM220128C000580002022-01-26 3:57PM EST58.001.490.000.000.00-1,3301,16012.50%
AFRM220128C000590002022-01-26 3:52PM EST59.001.000.000.000.00-86346225.00%
AFRM220128C000600002022-01-26 3:59PM EST60.000.910.000.000.00-5,5863,46725.00%
AFRM220128C000610002022-01-26 3:52PM EST61.000.650.000.000.00-1,0931,10525.00%
AFRM220128C000620002022-01-26 3:59PM EST62.000.510.000.000.00-1,40785525.00%
AFRM220128C000630002022-01-26 3:57PM EST63.000.390.000.000.00-53081750.00%
AFRM220128C000640002022-01-26 3:44PM EST64.000.290.000.000.00-55175950.00%
AFRM220128C000650002022-01-26 3:59PM EST65.000.220.000.000.00-1,5921,02850.00%
AFRM220128C000660002022-01-26 3:59PM EST66.000.170.000.000.00-6451,38450.00%
AFRM220128C000670002022-01-26 3:59PM EST67.000.140.000.000.00-42657550.00%
AFRM220128C000680002022-01-26 3:35PM EST68.000.090.000.000.00-16948850.00%
AFRM220128C000690002022-01-26 2:55PM EST69.000.190.000.000.00-11825350.00%
AFRM220128C000700002022-01-26 3:59PM EST70.000.050.000.000.00-1,8704,09350.00%
AFRM220128C000710002022-01-26 3:07PM EST71.000.060.000.000.00-5330950.00%
AFRM220128C000720002022-01-26 2:44PM EST72.000.050.000.000.00-4735050.00%
AFRM220128C000730002022-01-26 2:46PM EST73.000.050.000.000.00-6358850.00%
AFRM220128C000740002022-01-26 3:22PM EST74.000.020.000.000.00-2434050.00%
AFRM220128C000750002022-01-26 3:50PM EST75.000.050.000.000.00-1,4962,06050.00%
AFRM220128C000760002022-01-26 3:27PM EST76.000.010.000.000.00-1642350.00%
AFRM220128C000770002022-01-26 2:13PM EST77.000.060.000.000.00-4026150.00%
AFRM220128C000780002022-01-26 3:17PM EST78.000.010.000.000.00-7320150.00%
AFRM220128C000790002022-01-26 3:17PM EST79.000.020.000.000.00-9815950.00%
AFRM220128C000800002022-01-26 3:50PM EST80.000.020.000.000.00-9270750.00%
AFRM220128C000810002022-01-26 12:30PM EST81.000.020.000.000.00-2225050.00%
AFRM220128C000820002022-01-26 2:34PM EST82.000.020.000.000.00-216850.00%
AFRM220128C000830002022-01-26 3:55PM EST83.000.010.000.000.00-241550.00%
AFRM220128C000840002022-01-26 1:59PM EST84.000.020.000.000.00-1418050.00%
AFRM220128C000850002022-01-26 1:50PM EST85.000.010.000.000.00-2082250.00%
AFRM220128C000860002022-01-26 1:09PM EST86.000.010.000.000.00-1510550.00%
AFRM220128C000870002022-01-25 9:42AM EST87.000.020.000.000.00-96850.00%
AFRM220128C000880002022-01-26 1:23PM EST88.000.010.000.000.00-59250.00%
AFRM220128C000890002022-01-25 11:57AM EST89.000.010.000.000.00-213050.00%
AFRM220128C000900002022-01-26 2:51PM EST90.000.010.000.000.00-4131550.00%
AFRM220128C000910002022-01-25 10:54AM EST91.000.010.000.000.00-1712250.00%
AFRM220128C000920002022-01-24 10:42AM EST92.000.030.000.000.00-157850.00%
AFRM220128C000930002022-01-26 9:30AM EST93.000.050.000.000.00-63550.00%
AFRM220128C000940002022-01-26 9:36AM EST94.000.030.000.000.00-14050.00%
AFRM220128C000950002022-01-25 11:33AM EST95.000.020.000.000.00-119050.00%
AFRM220128C000960002022-01-24 3:26PM EST96.000.020.000.000.00-18850.00%
AFRM220128C000970002022-01-24 10:10AM EST97.000.020.000.000.00-14750.00%
AFRM220128C000980002022-01-21 2:45PM EST98.000.030.000.000.00-23050.00%
AFRM220128C000990002022-01-20 2:06PM EST99.000.080.000.000.00-1058100.00%
AFRM220128C001000002022-01-26 11:24AM EST100.000.010.000.000.00-639650.00%
AFRM220128C001010002022-01-24 1:45PM EST101.000.020.000.000.00-95350.00%
AFRM220128C001020002022-01-25 10:39AM EST102.000.010.000.000.00-1215550.00%
AFRM220128C001030002022-01-26 12:18PM EST103.000.020.000.000.00-1101100.00%
AFRM220128C001040002022-01-24 2:32PM EST104.000.010.000.000.00-1028750.00%
AFRM220128C001050002022-01-26 12:57PM EST105.000.020.000.000.00-124150.00%
AFRM220128C001060002022-01-21 3:15PM EST106.000.010.000.000.00-59750.00%
AFRM220128C001070002022-01-24 10:30AM EST107.000.020.000.000.00-211850.00%
AFRM220128C001080002022-01-20 2:46PM EST108.000.030.000.000.00-225450.00%
AFRM220128C001090002022-01-21 11:03AM EST109.000.020.000.000.00-23050.00%
AFRM220128C001100002022-01-26 12:12PM EST110.000.010.000.000.00-1025650.00%
AFRM220128C001110002022-01-21 10:48AM EST111.000.020.000.000.00-45150.00%
AFRM220128C001120002022-01-24 11:49AM EST112.000.020.000.000.00-46250.00%
AFRM220128C001130002022-01-18 2:51PM EST113.000.040.000.000.00-18850.00%
AFRM220128C001140002022-01-24 12:02PM EST114.000.010.000.000.00-105550.00%
AFRM220128C001150002022-01-25 3:49PM EST115.000.010.000.000.00-616950.00%
AFRM220128C001160002022-01-18 11:47AM EST116.000.030.000.000.00-102650.00%
AFRM220128C001170002022-01-18 11:48AM EST117.000.030.000.000.00-102350.00%
AFRM220128C001180002022-01-25 11:58AM EST118.000.010.000.000.00-812650.00%
AFRM220128C001190002022-01-10 9:30AM EST119.000.250.000.000.00-24050.00%
AFRM220128C001200002022-01-21 3:16PM EST120.000.020.000.000.00-17050.00%
AFRM220128C001210002022-01-13 12:42PM EST121.000.020.000.000.00-1450.00%
AFRM220128C001220002022-01-06 1:54PM EST122.000.390.000.000.00-235950.00%
AFRM220128C001230002022-01-24 9:35AM EST123.000.010.000.000.00-94350.00%
AFRM220128C001240002022-01-19 10:14AM EST124.000.020.000.000.00-2850.00%
AFRM220128C001250002022-01-25 10:54AM EST125.000.010.000.000.00-16950.00%
AFRM220128C001260002022-01-11 10:04AM EST126.000.200.000.000.00-11150.00%
AFRM220128C001270002022-01-14 3:38PM EST127.000.030.000.000.00-11350.00%
AFRM220128C001280002022-01-07 11:50AM EST128.000.220.000.000.00-12050.00%
AFRM220128C001290002022-01-05 1:01PM EST129.000.430.000.000.00-24450.00%
AFRM220128C001300002022-01-21 2:37PM EST130.000.050.000.000.00-45450.00%
AFRM220128C001310002021-12-27 2:59PM EST131.003.000.000.050.00--23421.88%
AFRM220128C001320002022-01-13 2:30PM EST132.000.040.000.000.00-102050.00%
AFRM220128C001330002022-01-13 2:29PM EST133.000.040.000.000.00-408650.00%
AFRM220128C001340002022-01-14 9:44AM EST134.000.030.000.000.00-23850.00%
AFRM220128C001350002022-01-19 12:53PM EST135.000.020.000.000.00-105750.00%
AFRM220128C001360002022-01-10 9:53AM EST136.000.070.000.000.00-101150.00%
AFRM220128C001370002022-01-11 1:25PM EST137.000.130.000.000.00-44550.00%
AFRM220128C001380002022-01-13 9:54AM EST138.000.100.000.000.00-101750.00%
AFRM220128C001400002022-01-20 2:00PM EST140.000.030.000.000.00-16250.00%
AFRM220128C001450002022-01-14 9:30AM EST145.000.010.000.000.00-202950.00%
AFRM220128C001500002022-01-14 10:00AM EST150.000.020.000.000.00-214850.00%
AFRM220128C001550002022-01-11 3:23PM EST155.000.080.000.000.00-11615050.00%
AFRM220128C001600002022-01-14 9:37AM EST160.000.010.000.000.00-13250.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220128P000300002022-01-26 11:36AM EST30.000.010.000.000.00-3958850.00%
AFRM220128P000350002022-01-26 3:19PM EST35.000.020.000.000.00-581,17650.00%
AFRM220128P000370002022-01-26 3:10PM EST37.000.030.000.000.00-403950.00%
AFRM220128P000380002022-01-26 3:30PM EST38.000.030.000.000.00-11611250.00%
AFRM220128P000390002022-01-26 3:30PM EST39.000.040.000.000.00-555250.00%
AFRM220128P000400002022-01-26 3:56PM EST40.000.050.000.000.00-8731,22050.00%
AFRM220128P000410002022-01-26 3:25PM EST41.000.100.000.000.00-927450.00%
AFRM220128P000420002022-01-26 3:53PM EST42.000.090.000.000.00-12018350.00%
AFRM220128P000430002022-01-26 3:35PM EST43.000.160.000.000.00-649550.00%
AFRM220128P000440002022-01-26 2:08PM EST44.000.060.000.000.00-91450.00%
AFRM220128P000450002022-01-26 3:54PM EST45.000.170.000.000.00-6671,08050.00%
AFRM220128P000460002022-01-26 3:54PM EST46.000.260.000.000.00-15216150.00%
AFRM220128P000470002022-01-26 3:51PM EST47.000.450.000.000.00-524250.00%
AFRM220128P000480002022-01-26 3:52PM EST48.000.480.000.000.00-1347650.00%
AFRM220128P000490002022-01-26 3:49PM EST49.000.570.000.000.00-1035550.00%
AFRM220128P000500002022-01-26 3:55PM EST50.000.750.000.000.00-2,0202,39850.00%
AFRM220128P000510002022-01-26 3:59PM EST51.000.900.000.000.00-25050425.00%
AFRM220128P000520002022-01-26 3:57PM EST52.001.110.000.000.00-23029825.00%
AFRM220128P000530002022-01-26 3:56PM EST53.001.450.000.000.00-44325212.50%
AFRM220128P000540002022-01-26 3:59PM EST54.001.640.000.000.00-67448212.50%
AFRM220128P000550002022-01-26 3:59PM EST55.002.110.000.000.00-2,3451,5906.25%
AFRM220128P000560002022-01-26 3:59PM EST56.002.550.000.000.00-8832810.00%
AFRM220128P000570002022-01-26 3:58PM EST57.003.140.000.000.00-2,2445190.00%
AFRM220128P000580002022-01-26 3:57PM EST58.003.950.000.000.00-3592400.00%
AFRM220128P000590002022-01-26 3:46PM EST59.004.450.000.000.00-6543020.00%
AFRM220128P000600002022-01-26 3:54PM EST60.005.550.000.000.00-1,7511,9340.00%
AFRM220128P000610002022-01-26 3:55PM EST61.006.150.000.000.00-864790.00%
AFRM220128P000620002022-01-26 2:13PM EST62.003.750.000.000.00-804400.00%
AFRM220128P000630002022-01-26 3:30PM EST63.006.850.000.000.00-274100.00%
AFRM220128P000640002022-01-26 3:28PM EST64.007.850.000.000.00-123350.00%
AFRM220128P000650002022-01-26 2:45PM EST65.006.700.000.000.00-534750.00%
AFRM220128P000660002022-01-26 2:49PM EST66.009.350.000.000.00-102170.00%
AFRM220128P000670002022-01-26 3:33PM EST67.0011.400.000.000.00-23110.00%
AFRM220128P000680002022-01-26 1:03PM EST68.009.150.000.000.00-213350.00%
AFRM220128P000690002022-01-24 1:55PM EST69.0013.650.000.000.00-313700.00%
AFRM220128P000700002022-01-26 3:50PM EST70.0014.450.000.000.00-133440.00%
AFRM220128P000710002022-01-26 1:29PM EST71.0010.750.000.000.00-4300.00%
AFRM220128P000720002022-01-26 2:48PM EST72.0014.800.000.000.00-41200.00%
AFRM220128P000730002022-01-24 2:29PM EST73.0017.250.000.000.00-4480.00%
AFRM220128P000740002022-01-26 1:48PM EST74.0013.500.000.000.00-621800.00%
AFRM220128P000750002022-01-26 3:27PM EST75.0019.000.000.000.00-126300.00%
AFRM220128P000760002022-01-26 3:12PM EST76.0019.450.000.000.00-291070.00%
AFRM220128P000770002022-01-26 2:51PM EST77.0019.410.000.000.00-12620.00%
AFRM220128P000780002022-01-26 2:35PM EST78.0017.820.000.000.00-131200.00%
AFRM220128P000790002022-01-24 3:28PM EST79.0022.500.000.000.00-14710.00%
AFRM220128P000800002022-01-26 3:28PM EST80.0023.800.000.000.00-351680.00%
AFRM220128P000810002022-01-24 2:29PM EST81.0025.250.000.000.00-2250.00%
AFRM220128P000820002022-01-26 1:01PM EST82.0021.980.000.000.00-7120.00%
AFRM220128P000830002022-01-26 2:00PM EST83.0022.380.000.000.00-10190.00%
AFRM220128P000840002022-01-26 3:50PM EST84.0028.690.000.000.00-39220.00%
AFRM220128P000850002022-01-26 1:03PM EST85.0025.580.000.000.00-551560.00%
AFRM220128P000860002022-01-26 10:54AM EST86.0029.900.000.000.00-170.00%
AFRM220128P000870002022-01-26 2:25PM EST87.0026.650.000.000.00-22220.00%
AFRM220128P000880002022-01-26 2:47PM EST88.0030.500.000.000.00-11130.00%
AFRM220128P000890002022-01-26 3:01PM EST89.0031.910.000.000.00-540.00%
AFRM220128P000900002022-01-26 3:01PM EST90.0032.900.000.000.00-12110.00%
AFRM220128P000910002022-01-25 12:01PM EST91.0037.560.000.000.00-950.00%
AFRM220128P000920002022-01-24 9:35AM EST92.0037.050.000.000.00-100.00%
AFRM220128P000930002022-01-26 10:28AM EST93.0036.330.000.000.00-110.00%
AFRM220128P000940002022-01-25 3:24PM EST94.0037.760.000.000.00-4130.00%
AFRM220128P000950002022-01-26 1:13PM EST95.0035.000.000.000.00-2200.00%
AFRM220128P000960002022-01-24 2:37PM EST96.0041.150.000.000.00-1800.00%
AFRM220128P000970002022-01-25 12:21PM EST97.0044.260.000.000.00-2610.00%
AFRM220128P000980002022-01-25 2:31PM EST98.0042.470.000.000.00-150.00%
AFRM220128P000990002022-01-26 12:41PM EST99.0039.760.000.000.00-1530.00%
AFRM220128P001000002022-01-26 3:23PM EST100.0044.520.000.000.00-2720.00%
AFRM220128P001010002022-01-19 2:28PM EST101.0036.010.000.000.00-100.00%
AFRM220128P001020002022-01-19 3:56PM EST102.0034.810.000.000.00-200.00%
AFRM220128P001030002022-01-20 9:52AM EST103.0035.700.000.000.00-800.00%
AFRM220128P001040002022-01-24 9:35AM EST104.0049.500.000.000.00-400.00%
AFRM220128P001050002022-01-26 9:46AM EST105.0049.100.000.000.00-100.00%
AFRM220128P001060002022-01-24 9:32AM EST106.0052.130.000.000.00-500.00%
AFRM220128P001070002022-01-24 2:29PM EST107.0051.150.000.000.00-400.00%
AFRM220128P001080002021-12-31 11:59AM EST108.0011.400.000.000.00-12120.00%
AFRM220128P001090002022-01-21 2:25PM EST109.0049.240.000.000.00-2400.00%
AFRM220128P001100002022-01-20 10:39AM EST110.0041.250.000.000.00-200.00%
AFRM220128P001110002022-01-26 12:20PM EST111.0052.170.000.000.00-100.00%
AFRM220128P001120002022-01-26 3:09PM EST112.0056.600.000.000.00-100.00%
AFRM220128P001130002022-01-11 2:15PM EST113.0031.150.000.000.00-400.00%
AFRM220128P001140002021-12-31 9:32AM EST114.0015.900.000.000.00-100.00%
AFRM220128P001150002022-01-24 3:22PM EST115.0058.890.000.000.00-220.00%
AFRM220128P001160002022-01-26 2:49PM EST116.0058.900.000.000.00-110.00%
AFRM220128P001170002022-01-20 10:07AM EST117.0048.680.000.000.00-900.00%
AFRM220128P001180002022-01-21 10:02AM EST118.0057.060.000.000.00-100.00%
AFRM220128P001190002022-01-26 2:14PM EST119.0059.960.000.000.00-110.00%
AFRM220128P001200002022-01-24 12:13PM EST120.0071.000.000.000.00-100.00%
AFRM220128P001220002022-01-24 3:10PM EST122.0065.850.000.000.00-100.00%
AFRM220128P001230002022-01-12 10:29AM EST123.0040.450.000.000.00-200.00%
AFRM220128P001240002022-01-06 11:16AM EST124.0043.990.000.000.00-500.00%
AFRM220128P001250002022-01-24 3:33PM EST125.0067.960.000.000.00-310.00%
AFRM220128P001260002022-01-26 3:41PM EST126.0069.800.000.000.00-100.00%
AFRM220128P001270002022-01-24 2:29PM EST127.0071.150.000.000.00--00.00%
AFRM220128P001280002022-01-07 2:32PM EST128.0048.300.000.000.00-100.00%
AFRM220128P001290002022-01-26 11:32AM EST129.0071.700.000.000.00-110.00%
AFRM220128P001300002022-01-18 3:42PM EST130.0065.290.000.000.00-600.00%
AFRM220128P001310002022-01-25 10:56AM EST131.0076.700.000.000.00-100.00%
AFRM220128P001320002022-01-24 3:00PM EST132.0076.150.000.000.00--00.00%
AFRM220128P001330002022-01-24 2:24PM EST133.0076.450.000.000.00-200.00%
AFRM220128P001340002022-01-11 10:37AM EST134.0053.500.000.000.00-400.00%
AFRM220128P001350002022-01-24 3:01PM EST135.0078.700.000.000.00-200.00%
AFRM220128P001360002022-01-24 3:01PM EST136.0079.800.000.000.00--00.00%
AFRM220128P001370002022-01-14 2:16PM EST137.0067.870.000.000.00-400.00%
AFRM220128P001380002022-01-26 12:40PM EST138.0078.850.000.000.00-100.00%
AFRM220128P001400002022-01-18 10:27AM EST140.0071.350.000.000.00-100.00%
AFRM220128P001450002022-01-24 2:24PM EST145.0088.450.000.000.00-400.00%
AFRM220128P001500002022-01-14 9:46AM EST150.0075.000.000.000.00-1000.00%
AFRM220128P001550002021-12-21 3:16PM EST155.0051.8496.0598.700.00-1000.00%
AFRM220128P001600002021-12-23 2:06PM EST160.0059.37101.00103.650.00-100.00%