UK Markets open in 3 hrs 31 mins

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.45-0.79 (-3.13%)
At close: 04:00PM EDT
24.00 -0.45 (-1.84%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220520C000550002021-12-29 11:32AM EDT55.0046.5029.4530.100.00-2340.00%
AFRM220520C000600002021-12-27 2:44PM EDT60.0050.5026.0526.700.00-6170.00%
AFRM220520C000650002022-01-04 1:29PM EDT65.0024.6522.7523.600.00-5135,773.44%
AFRM220520C000700002022-01-05 4:39PM EDT70.0020.9020.1520.60-3.65-14.87%31134,417.19%
AFRM220520C000750002022-01-04 4:41PM EDT75.0021.6517.6018.100.00-4443,776.56%
AFRM220520C000800002022-01-05 3:24PM EDT80.0016.1615.4015.85-3.39-17.34%41103,361.33%
AFRM220520C000850002022-01-05 4:08PM EDT85.0013.2513.2514.25-3.86-22.56%21743,072.66%
AFRM220520C000900002022-01-05 2:16PM EDT90.0012.8211.5512.30-1.73-11.89%326602,822.27%
AFRM220520C000950002022-01-05 1:23PM EDT95.0011.4510.0010.50-1.73-13.13%36932,610.94%
AFRM220520C001000002022-01-05 4:37PM EDT100.009.058.859.20-2.10-18.83%352,3382,470.70%
AFRM220520C001050002022-01-05 3:44PM EDT105.008.077.458.00-2.24-21.73%7615,7632,321.48%
AFRM220520C001100002022-01-05 4:50PM EDT110.006.806.757.05-2.22-24.61%903,8762,236.52%
AFRM220520C001150002022-01-05 4:48PM EDT115.006.015.856.15-1.59-20.92%255272,138.67%
AFRM220520C001200002022-01-05 4:39PM EDT120.005.355.155.40-1.56-22.58%294092,061.72%
AFRM220520C001250002022-01-05 4:53PM EDT125.004.604.604.75-1.40-23.33%2826,3311,999.02%
AFRM220520C001300002022-01-05 4:58PM EDT130.004.154.004.25-1.20-22.43%471,8821,939.84%
AFRM220520C001350002022-01-05 4:30PM EDT135.003.603.553.75-1.05-22.58%72151,888.28%
AFRM220520C001400002022-01-05 3:21PM EDT140.003.453.103.30-0.60-14.81%65291,836.33%
AFRM220520C001450002022-01-05 11:14AM EDT145.003.312.752.97-0.29-8.06%48131,798.83%
AFRM220520C001500002022-01-05 4:53PM EDT150.002.742.502.69-0.59-17.72%6013,0371,771.09%
AFRM220520C001550002022-01-05 4:09PM EDT155.002.272.182.40-0.73-24.33%303391,732.81%
AFRM220520C001600002022-01-05 11:37AM EDT160.002.141.972.17+0.08+3.88%142631,707.03%
AFRM220520C001650002022-01-05 1:44PM EDT165.002.011.801.97-0.34-14.47%52631,686.33%
AFRM220520C001700002022-01-05 10:54AM EDT170.002.021.621.80-0.13-6.05%12221,664.84%
AFRM220520C001750002022-01-05 2:45PM EDT175.001.701.451.86+0.12+7.59%21381,667.97%
AFRM220520C001800002022-01-05 4:32PM EDT180.001.421.301.54-0.42-22.83%171401,628.13%
AFRM220520C001850002022-01-05 4:20PM EDT185.001.501.211.72-0.13-7.98%1821,653.13%
AFRM220520C001900002022-01-04 4:03PM EDT190.001.501.141.280.00-6751,603.13%
AFRM220520C001950002022-01-04 2:09PM EDT195.001.111.041.290.00-11551,603.91%
AFRM220520C002000002022-01-05 4:32PM EDT200.001.060.951.14-0.22-17.19%281,4211,583.59%
AFRM220520C002100002022-01-05 1:57PM EDT210.000.960.831.00+0.05+5.49%1861,568.75%
AFRM220520C002200002022-01-05 2:08PM EDT220.000.840.730.90-0.45-34.88%1731,559.38%
AFRM220520C002300002022-01-04 3:52PM EDT230.000.830.501.150.00-4531,583.59%
AFRM220520C002400002022-01-05 1:51PM EDT240.000.680.521.07-0.20-22.73%1252101,593.75%
AFRM220520C002500002022-01-05 2:23PM EDT250.000.600.570.94-0.10-14.29%264091,599.22%
AFRM220520C002600002022-01-04 2:20PM EDT260.000.600.320.950.00-61231,572.66%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220520P000550002022-01-05 4:24PM EDT55.005.004.955.10+1.05+26.58%291,0220.00%
AFRM220520P000600002022-01-05 11:27AM EDT60.006.016.506.70+0.56+10.28%101920.00%
AFRM220520P000650002022-01-05 4:16PM EDT65.008.288.308.55+1.10+15.32%15530.00%
AFRM220520P000700002022-01-05 4:18PM EDT70.0010.4510.4510.70+1.50+16.76%47800.00%
AFRM220520P000750002022-01-05 4:34PM EDT75.0013.1012.9013.20+1.87+16.65%191,1590.00%
AFRM220520P000800002022-01-05 4:50PM EDT80.0015.9015.3016.00+2.50+18.66%501,5980.00%
AFRM220520P000850002022-01-05 4:24PM EDT85.0018.7218.2519.35+1.20+6.85%72,0920.00%
AFRM220520P000900002022-01-05 4:56PM EDT90.0022.1021.8522.75+3.05+16.01%1041,1550.00%
AFRM220520P000950002022-01-05 4:56PM EDT95.0025.5025.3026.50+3.00+13.33%331,8560.00%
AFRM220520P001000002022-01-05 4:58PM EDT100.0029.2028.5029.55+8.60+41.75%342,9100.00%
AFRM220520P001050002022-01-05 4:29PM EDT105.0033.2132.6533.25+1.92+6.14%112,2590.00%
AFRM220520P001100002022-01-05 4:44PM EDT110.0036.8536.6537.50+0.88+2.45%323,3020.00%
AFRM220520P001150002022-01-05 4:36PM EDT115.0041.2540.8541.55+1.66+4.19%11,1020.00%
AFRM220520P001200002022-01-05 4:44PM EDT120.0045.2845.2045.70+3.28+7.81%91,7860.00%
AFRM220520P001250002022-01-03 3:50PM EDT125.0038.2049.5050.000.00-21,0850.00%
AFRM220520P001300002022-01-05 4:31PM EDT130.0054.4453.9054.85+1.41+2.66%22,0030.00%
AFRM220520P001350002022-01-05 3:46PM EDT135.0058.3058.6060.05+14.20+32.20%43290.00%
AFRM220520P001400002022-01-04 1:18PM EDT140.0060.7063.0063.800.00-42330.00%
AFRM220520P001450002022-01-05 2:51PM EDT145.0065.2567.7568.55+17.65+37.08%12170.00%
AFRM220520P001500002022-01-04 3:14PM EDT150.0071.3572.1073.150.00-42000.00%
AFRM220520P001550002022-01-03 12:12PM EDT155.0062.7077.2077.700.00-1760.00%
AFRM220520P001600002021-12-30 2:58PM EDT160.0060.1082.0083.200.00-41860.00%
AFRM220520P001650002021-12-30 4:48PM EDT165.0065.8286.8087.750.00-2560.00%
AFRM220520P001700002021-12-30 3:40PM EDT170.0069.4590.4092.200.00-4390.00%
AFRM220520P001750002022-01-04 11:29AM EDT175.0090.0096.2097.950.00-11590.00%
AFRM220520P001800002021-12-30 2:59PM EDT180.0077.68100.50103.000.00-10680.00%
AFRM220520P001850002022-01-05 1:35PM EDT185.00104.60105.50107.15+35.31+50.96%8250.00%
AFRM220520P001900002021-12-31 1:18PM EDT190.0089.00111.05112.650.00-2170.00%
AFRM220520P001950002021-11-22 12:11PM EDT195.0079.6096.7098.100.00-170.00%
AFRM220520P002000002021-12-17 1:49PM EDT200.00102.10120.15122.650.00-5370.00%
AFRM220520P002100002021-12-17 1:40PM EDT210.00111.90130.75131.900.00-2260.00%
AFRM220520P002200002021-11-15 4:06PM EDT220.0083.50110.70112.800.00-7180.00%
AFRM220520P002300002021-12-21 11:45AM EDT230.00132.10150.30151.900.00-5130.00%
AFRM220520P002400002021-12-02 4:29PM EDT240.00128.69139.10140.700.00-5200.00%
AFRM220520P002500002021-11-23 2:06PM EDT250.00129.80148.50151.200.00-220.00%
AFRM220520P002600002021-12-15 11:45AM EDT260.00155.50179.70181.850.00-2150.00%