UK markets open in 4 hours 52 minutes

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
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM221216C000050002022-05-16 12:14AM EDT5.0018.9319.5020.200.00--3147.85%
AFRM221216C000075002022-05-16 12:14AM EDT7.5010.8517.5018.100.00--3137.89%
AFRM221216C000100002022-05-18 10:18AM EDT10.0018.1815.5016.15+2.53+16.17%114127.73%
AFRM221216C000125002022-05-16 12:14AM EDT12.5013.4513.9514.500.00--7126.56%
AFRM221216C000150002022-05-13 3:37PM EDT15.0012.1512.3513.200.00-1105124.71%
AFRM221216C000175002022-05-13 3:59PM EDT17.5010.9511.0511.550.00-663119.63%
AFRM221216C000200002022-05-17 9:47AM EDT20.0011.719.8010.20+1.38+13.36%40156116.04%
AFRM221216C000225002022-05-17 11:26AM EDT22.508.218.559.200.00-554113.67%
AFRM221216C000250002022-05-18 3:52PM EDT25.007.857.708.15+0.10+1.29%4231112.38%
AFRM221216C000300002022-05-18 12:02PM EDT30.006.886.006.50+0.38+5.85%82,669109.08%
AFRM221216C000350002022-05-18 3:27PM EDT35.004.834.855.40-0.17-3.40%11956109.08%
AFRM221216C000400002022-05-18 1:33PM EDT40.004.093.804.10+0.14+3.54%29235105.08%
AFRM221216C000450002022-05-18 1:30PM EDT45.003.252.893.40+0.35+12.07%17486103.42%
AFRM221216C000500002022-05-18 12:06PM EDT50.002.542.492.87+0.36+16.51%12426104.59%
AFRM221216C000550002022-05-18 3:04PM EDT55.002.012.012.40+0.29+16.86%11,347104.00%
AFRM221216C000600002022-05-18 11:36AM EDT60.001.951.641.88+0.28+16.77%4403102.34%
AFRM221216C000650002022-05-18 10:48AM EDT65.001.891.341.51+0.64+51.20%19415101.22%
AFRM221216C000700002022-05-17 1:16PM EDT70.001.061.121.270.00-46839101.03%
AFRM221216C000750002022-05-18 3:56PM EDT75.001.020.941.22+0.10+10.87%84383102.59%
AFRM221216C000800002022-05-18 1:06PM EDT80.000.960.791.06+0.22+29.73%54399102.59%
AFRM221216C000850002022-05-18 1:04PM EDT85.000.840.680.800.00-29170101.03%
AFRM221216C000900002022-05-18 11:20AM EDT90.000.800.580.70+0.25+45.45%2286101.17%
AFRM221216C000950002022-05-13 11:52AM EDT95.000.600.500.630.00-2351101.56%
AFRM221216C001000002022-05-18 10:51AM EDT100.000.610.420.55+0.19+45.24%11,088101.37%
AFRM221216C001050002022-05-13 12:40PM EDT105.000.550.370.480.00-1484101.47%
AFRM221216C001100002022-05-18 10:02AM EDT110.000.460.330.43+0.06+15.00%112230101.86%
AFRM221216C001150002022-05-16 12:26PM EDT115.000.320.290.420.00-41,456102.83%
AFRM221216C001200002022-05-18 10:21AM EDT120.000.370.260.41+0.17+85.00%68316103.91%
AFRM221216C001250002022-05-17 9:32AM EDT125.000.320.210.400.00-2676104.40%
AFRM221216C001300002022-05-12 10:06AM EDT130.000.140.210.410.00-25266106.45%
AFRM221216C001350002022-05-18 12:37PM EDT135.000.310.140.41+0.05+19.23%21252106.25%
AFRM221216C001400002022-05-12 9:30AM EDT140.000.480.140.390.00-1372107.42%
AFRM221216C001450002022-05-11 9:30AM EDT145.000.210.130.400.00-284108.98%
AFRM221216C001500002022-05-13 1:29PM EDT150.000.250.120.380.00-1471109.57%
AFRM221216C001550002022-05-10 11:15AM EDT155.000.150.140.330.00-1101110.16%
AFRM221216C001600002022-05-11 2:28PM EDT160.000.200.130.320.00-30200110.94%
AFRM221216C001650002022-05-17 1:36PM EDT165.000.130.080.310.00-513110.16%
AFRM221216C001700002022-05-13 12:38PM EDT170.000.200.080.300.00-159110.94%
AFRM221216C001750002022-04-05 3:11PM EDT175.000.550.080.350.00-1218114.06%
AFRM221216C001800002022-03-23 1:22PM EDT180.000.780.130.370.00-25116117.77%
AFRM221216C001850002022-05-18 12:54PM EDT185.000.070.070.26-0.18-72.00%40158112.60%
AFRM221216C001900002022-05-18 12:14PM EDT190.000.160.060.27+0.01+6.67%5119113.67%
AFRM221216C001950002022-05-18 12:15PM EDT195.000.050.050.23-0.10-66.67%6124112.50%
AFRM221216C002000002022-05-18 12:14PM EDT200.000.130.070.22+0.12+1,200.00%18584114.06%
AFRM221216C002100002022-02-14 11:08AM EDT210.000.830.060.560.00-132128.22%
AFRM221216C002200002022-03-17 10:42AM EDT220.000.010.030.390.00-243123.63%
AFRM221216C002300002022-05-10 9:30AM EDT230.000.070.030.000.00-8095.31%
AFRM221216C002400002022-05-18 3:24PM EDT240.000.120.020.21-0.13-52.00%175118.36%
AFRM221216C002500002022-05-10 9:30AM EDT250.000.100.000.210.00-2213118.75%
AFRM221216C002600002022-05-17 10:59AM EDT260.000.040.000.170.00-354117.58%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM221216P000050002022-05-16 12:14AM EDT5.000.800.280.380.00--5141.02%
AFRM221216P000075002022-05-16 12:14AM EDT7.500.990.630.830.00--28131.45%
AFRM221216P000100002022-05-18 10:48AM EDT10.001.261.351.49-0.09-6.67%32175129.39%
AFRM221216P000125002022-05-18 10:35AM EDT12.501.872.142.24-0.12-6.03%159493124.32%
AFRM221216P000150002022-05-18 3:35PM EDT15.003.153.053.20+0.32+11.31%39702120.31%
AFRM221216P000175002022-05-18 12:53PM EDT17.503.894.054.30-0.71-15.43%10178116.33%
AFRM221216P000200002022-05-17 12:46PM EDT20.005.205.355.500.00-3353113.97%
AFRM221216P000225002022-05-18 12:51PM EDT22.506.306.706.85-0.05-0.79%672146111.35%
AFRM221216P000250002022-05-18 3:28PM EDT25.008.408.158.40-0.20-2.33%161,149109.50%
AFRM221216P000300002022-05-17 1:07PM EDT30.0011.3011.4011.900.00-41,039107.06%
AFRM221216P000350002022-05-18 1:28PM EDT35.0015.1714.9515.40+0.12+0.80%15620102.37%
AFRM221216P000400002022-05-18 1:28PM EDT40.0019.1419.1019.35+0.42+2.24%15503101.32%
AFRM221216P000450002022-05-18 12:55PM EDT45.0022.4023.2523.70-0.52-2.27%2388100.27%
AFRM221216P000500002022-05-17 3:31PM EDT50.0027.0527.6028.050.00-129398.34%
AFRM221216P000550002022-05-13 2:58PM EDT55.0033.5032.1532.700.00-82,54298.51%
AFRM221216P000600002022-05-17 3:31PM EDT60.0036.1536.7537.200.00-134696.14%
AFRM221216P000650002022-05-12 1:04PM EDT65.0048.7541.3541.900.00-1436493.95%
AFRM221216P000700002022-05-18 3:21PM EDT70.0046.5545.9546.65-6.75-12.66%125890.43%
AFRM221216P000750002022-05-13 1:53PM EDT75.0053.2551.0051.550.00-318293.70%
AFRM221216P000800002022-05-13 3:32PM EDT80.0056.8055.8556.550.00-132995.17%
AFRM221216P000850002022-05-13 11:32AM EDT85.0063.9060.6061.400.00-121591.80%
AFRM221216P000900002022-05-13 3:48PM EDT90.0066.7065.6566.200.00-1047291.80%
AFRM221216P000950002022-05-12 3:02PM EDT95.0078.0070.6071.100.00-161,00191.11%
AFRM221216P001000002022-05-18 10:31AM EDT100.0073.7475.4076.10-10.01-11.95%3898888.09%
AFRM221216P001050002022-05-13 9:52AM EDT105.0081.6080.3581.300.00-141794.73%
AFRM221216P001100002022-05-17 3:31PM EDT110.0085.0085.4586.150.00-167995.61%
AFRM221216P001150002022-05-11 11:29AM EDT115.0098.7090.4591.200.00-546499.12%
AFRM221216P001200002022-05-16 1:43PM EDT120.0095.6595.2596.000.00-115085.55%
AFRM221216P001250002022-05-05 1:13PM EDT125.00100.53100.05101.050.00-14768.75%
AFRM221216P001300002022-05-17 12:16PM EDT130.00105.50105.15106.150.00-1010191.99%
AFRM221216P001350002022-05-11 1:25PM EDT135.00120.15110.25111.000.00-51390.63%
AFRM221216P001400002022-05-13 10:43AM EDT140.00118.02115.25115.950.00-1288.67%
AFRM221216P001450002022-05-13 3:21PM EDT145.00121.12120.15121.050.00-2990.23%
AFRM221216P001500002022-05-10 3:04PM EDT150.00131.14125.05126.100.00-11486.33%
AFRM221216P001550002022-03-03 10:31AM EDT155.00113.50107.40110.550.00-140.00%
AFRM221216P001600002022-02-25 2:13PM EDT160.00121.69117.35120.300.00-5180.00%
AFRM221216P001650002022-04-06 11:23AM EDT165.00124.50138.60140.650.00-10102.34%
AFRM221216P001700002021-12-31 4:33PM EDT170.0079.00110.55113.800.00-250.00%
AFRM221216P001750002022-01-04 11:46AM EDT175.0094.30115.35118.100.00-360.00%
AFRM221216P001800002022-01-14 3:08PM EDT180.00113.00132.90135.200.00-15170.00%
AFRM221216P001900002021-11-12 4:42PM EDT190.0070.6088.2090.900.00-110.00%
AFRM221216P001950002021-11-12 4:02PM EDT195.0074.9091.7095.400.00-110.00%
AFRM221216P002000002021-11-22 4:55PM EDT200.0092.19104.10107.400.00-1110.00%
AFRM221216P002200002021-12-21 12:00PM EDT220.00126.10160.50165.250.00-580.00%
AFRM221216P002300002021-11-16 2:19PM EDT230.0099.50133.00137.500.00--100.00%
AFRM221216P002500002021-12-31 12:23PM EDT250.00149.60188.00193.000.00-330.00%
AFRM221216P002600002022-03-14 12:00AM EDT260.00224.630.000.000.00--00.00%