UK markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.87-0.27 (-0.90%)
At close: 04:00PM EDT
29.78 -0.09 (-0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240628C000200002024-06-20 11:49AM EDT20.009.908.6012.000.00-35237.50%
AFRM240628C000210002024-06-21 10:16AM EDT21.009.007.759.10-3.15-25.93%14181.64%
AFRM240628C000240002024-06-21 11:34AM EDT24.005.554.757.10-1.80-24.49%7690.63%
AFRM240628C000250002024-06-18 2:48PM EDT25.005.804.155.850.00-2513192.19%
AFRM240628C000260002024-06-21 3:46PM EDT26.004.003.704.05-0.19-4.53%3883.40%
AFRM240628C000270002024-06-21 3:46PM EDT27.003.012.843.45-0.26-7.95%1711776.56%
AFRM240628C000280002024-06-21 3:43PM EDT28.002.151.932.25-0.39-15.35%2111952.93%
AFRM240628C000285002024-06-21 3:56PM EDT28.501.851.592.00+0.02+1.09%1638059.47%
AFRM240628C000290002024-06-21 3:23PM EDT29.001.381.441.48-0.29-17.37%26817359.18%
AFRM240628C000300002024-06-21 3:59PM EDT30.000.940.910.95-0.28-22.95%60883360.16%
AFRM240628C000305002024-06-21 3:58PM EDT30.500.730.700.75-0.17-18.89%25037860.55%
AFRM240628C000310002024-06-21 3:57PM EDT31.000.550.520.57-0.22-28.57%8281,23860.16%
AFRM240628C000315002024-06-21 3:55PM EDT31.500.430.390.43-0.19-30.65%3041,35260.55%
AFRM240628C000320002024-06-21 3:59PM EDT32.000.290.290.32-0.23-44.23%3,8042,20660.94%
AFRM240628C000325002024-06-21 3:58PM EDT32.500.220.210.24-0.15-40.54%41355761.52%
AFRM240628C000330002024-06-21 3:56PM EDT33.000.180.160.18-0.11-37.93%20344962.70%
AFRM240628C000335002024-06-21 3:56PM EDT33.500.140.120.13-0.10-41.67%6190763.48%
AFRM240628C000340002024-06-21 3:55PM EDT34.000.080.090.11-0.09-52.94%13377165.63%
AFRM240628C000345002024-06-21 3:17PM EDT34.500.070.070.09-0.11-61.11%3524067.58%
AFRM240628C000350002024-06-21 3:36PM EDT35.000.070.050.07-0.06-46.15%16482068.36%
AFRM240628C000355002024-06-21 3:38PM EDT35.500.050.040.08-0.05-50.00%1216573.44%
AFRM240628C000360002024-06-21 3:56PM EDT36.000.040.040.07-0.04-50.00%1051,03076.56%
AFRM240628C000370002024-06-21 12:07PM EDT37.000.040.020.06-0.01-20.00%31135780.86%
AFRM240628C000380002024-06-21 3:34PM EDT38.000.030.000.040.00-2357779.69%
AFRM240628C000390002024-06-21 1:50PM EDT39.000.040.010.04+0.01+33.33%126290.63%
AFRM240628C000400002024-06-21 2:49PM EDT40.000.020.010.05-0.01-33.33%1231,12199.61%
AFRM240628C000410002024-06-21 1:53PM EDT41.000.030.010.05-0.04-57.14%1160107.03%
AFRM240628C000420002024-06-20 10:44AM EDT42.000.020.000.040.00-26152107.81%
AFRM240628C000430002024-06-21 10:24AM EDT43.000.010.000.02-0.01-50.00%2241104.69%
AFRM240628C000440002024-06-21 3:31PM EDT44.000.020.010.04-0.03-60.00%257123.44%
AFRM240628C000450002024-06-20 12:36PM EDT45.000.020.000.020.00-11230115.63%
AFRM240628C000460002024-06-20 12:38PM EDT46.000.010.000.550.00-230202.34%
AFRM240628C000470002024-06-20 10:04AM EDT47.000.010.000.910.00-57235.55%
AFRM240628C000480002024-06-21 3:26PM EDT48.000.010.000.01-0.01-50.00%4156121.88%
AFRM240628C000490002024-06-21 1:11PM EDT49.000.010.000.02-0.03-75.00%75224137.50%
AFRM240628C000500002024-06-21 10:24AM EDT50.000.010.000.01-0.01-50.00%25469131.25%
AFRM240628C000510002024-06-21 12:01PM EDT51.000.010.000.020.00-4076146.88%
AFRM240628C000520002024-06-21 12:02PM EDT52.000.010.000.020.00-31291150.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240628P000210002024-06-21 10:23AM EDT21.000.010.000.020.00-2459106.25%
AFRM240628P000220002024-06-14 11:28AM EDT22.000.020.010.020.00-51998.44%
AFRM240628P000230002024-06-21 3:26PM EDT23.000.020.010.03-0.01-33.33%4519389.06%
AFRM240628P000240002024-06-21 3:32PM EDT24.000.030.020.04-0.02-40.00%1627481.25%
AFRM240628P000245002024-06-21 12:07PM EDT24.500.040.020.06+0.01+33.33%4010178.91%
AFRM240628P000250002024-06-21 3:54PM EDT25.000.040.030.05-0.04-50.00%8570571.88%
AFRM240628P000255002024-06-21 11:33AM EDT25.500.050.020.08-0.03-37.50%17767.97%
AFRM240628P000260002024-06-21 3:50PM EDT26.000.070.040.07-0.04-36.36%429962.50%
AFRM240628P000265002024-06-21 3:14PM EDT26.500.110.070.10-0.03-21.43%1713561.33%
AFRM240628P000270002024-06-21 3:55PM EDT27.000.140.110.14-0.02-12.50%6630159.57%
AFRM240628P000275002024-06-21 3:48PM EDT27.500.210.170.20-0.01-4.55%5312358.40%
AFRM240628P000280002024-06-21 3:47PM EDT28.000.290.260.28-0.01-3.33%2671,02657.42%
AFRM240628P000285002024-06-21 3:58PM EDT28.500.380.380.41-0.07-15.56%11826257.23%
AFRM240628P000290002024-06-21 3:58PM EDT29.000.540.550.58-0.05-8.47%31189157.62%
AFRM240628P000295002024-06-21 3:41PM EDT29.500.800.760.800.00-29425258.20%
AFRM240628P000300002024-06-21 3:56PM EDT30.000.991.021.07-0.04-3.88%23949059.18%
AFRM240628P000305002024-06-21 3:46PM EDT30.501.361.311.36+0.01+0.74%17520559.28%
AFRM240628P000310002024-06-21 3:50PM EDT31.001.631.421.85+0.07+4.49%3713257.52%
AFRM240628P000315002024-06-21 3:59PM EDT31.502.011.862.18+0.05+2.55%5510159.08%
AFRM240628P000320002024-06-21 3:59PM EDT32.002.412.242.50+0.18+8.07%3414255.47%
AFRM240628P000325002024-06-21 3:50PM EDT32.502.732.773.45+0.08+3.02%107682.81%
AFRM240628P000330002024-06-21 3:15PM EDT33.003.543.203.45+0.04+1.14%9315965.43%
AFRM240628P000335002024-06-21 11:15AM EDT33.503.953.604.80-0.15-3.66%14226105.47%
AFRM240628P000340002024-06-20 11:07AM EDT34.004.174.005.450.00-178115.04%
AFRM240628P000345002024-06-20 3:50PM EDT34.504.584.606.200.00-173135.94%
AFRM240628P000350002024-06-21 1:17PM EDT35.005.495.055.80+0.78+16.56%55180101.56%
AFRM240628P000355002024-06-18 10:45AM EDT35.505.374.407.700.00-418120.31%
AFRM240628P000360002024-06-18 10:09AM EDT36.006.005.107.300.00-244980.47%
AFRM240628P000370002024-06-21 9:56AM EDT37.007.405.909.15+1.40+23.33%147135.74%
AFRM240628P000380002024-06-14 2:00PM EDT38.007.286.9010.200.00-457149.41%
AFRM240628P000390002024-06-21 11:27AM EDT39.009.607.859.35+2.15+28.86%19135.16%
AFRM240628P000400002024-06-13 12:10PM EDT40.005.758.8512.150.00-60164.45%
AFRM240628P000410002024-06-14 9:55AM EDT41.009.409.7513.250.00-10174.02%
AFRM240628P000420002024-06-13 3:15PM EDT42.008.0010.8514.150.00-20183.20%
AFRM240628P000430002024-05-15 10:45AM EDT43.0010.7811.7512.400.00--00.00%
AFRM240628P000450002024-06-12 10:17AM EDT45.007.1013.8016.400.00--0298.83%