UK markets close in 4 hours 48 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.92-0.69 (-3.19%)
At close: 04:00PM EDT
20.50 -0.42 (-2.01%)
Pre-market: 06:36AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM221216C000025002022-09-30 10:55AM EDT2.5016.900.000.000.00-100.00%
AFRM221216C000050002022-09-21 10:31AM EDT5.0017.650.000.000.00-100.00%
AFRM221216C000075002022-10-03 10:21AM EDT7.5011.470.000.000.00-1000.00%
AFRM221216C000100002022-09-15 9:54AM EDT10.0014.630.000.000.00-200.00%
AFRM221216C000125002022-10-03 9:33AM EDT12.507.400.000.000.00-100.00%
AFRM221216C000150002022-10-03 1:39PM EDT15.006.200.000.000.00-100.00%
AFRM221216C000175002022-10-03 3:41PM EDT17.504.750.000.000.00-800.00%
AFRM221216C000200002022-10-05 2:23PM EDT20.004.450.000.000.00-1300.00%
AFRM221216C000225002022-10-05 3:17PM EDT22.503.600.000.000.00-16406.25%
AFRM221216C000250002022-10-05 3:13PM EDT25.002.700.000.000.00-185012.50%
AFRM221216C000275002022-10-05 2:59PM EDT27.502.000.000.000.00-31012.50%
AFRM221216C000300002022-10-05 2:59PM EDT30.001.510.000.000.00-38025.00%
AFRM221216C000325002022-10-05 1:28PM EDT32.501.140.000.000.00-26025.00%
AFRM221216C000350002022-10-05 1:02PM EDT35.000.810.000.000.00-61025.00%
AFRM221216C000375002022-10-05 10:11AM EDT37.500.610.000.000.00-4025.00%
AFRM221216C000400002022-10-05 9:48AM EDT40.000.490.000.000.00-3025.00%
AFRM221216C000425002022-10-04 12:28PM EDT42.500.510.000.000.00-3025.00%
AFRM221216C000450002022-10-05 11:56AM EDT45.000.300.000.000.00-7050.00%
AFRM221216C000475002022-10-03 2:34PM EDT47.500.220.000.000.00-2050.00%
AFRM221216C000500002022-10-05 3:53PM EDT50.000.220.000.000.00-7050.00%
AFRM221216C000550002022-10-05 3:53PM EDT55.000.170.000.000.00-2050.00%
AFRM221216C000600002022-10-04 11:25AM EDT60.000.140.000.000.00-1050.00%
AFRM221216C000650002022-10-04 3:35PM EDT65.000.100.000.000.00-4050.00%
AFRM221216C000700002022-10-03 2:30PM EDT70.000.060.000.000.00-1050.00%
AFRM221216C000750002022-10-03 9:55AM EDT75.000.060.000.000.00-2050.00%
AFRM221216C000800002022-10-05 2:36PM EDT80.000.040.000.000.00-5050.00%
AFRM221216C000850002022-09-29 3:41PM EDT85.000.050.000.000.00-15050.00%
AFRM221216C000900002022-09-30 11:41AM EDT90.000.030.000.000.00-10050.00%
AFRM221216C000950002022-10-04 12:42PM EDT95.000.030.000.000.00-2050.00%
AFRM221216C001000002022-10-05 11:21AM EDT100.000.020.000.000.00-20050.00%
AFRM221216C001050002022-10-04 12:29PM EDT105.000.020.000.000.00-1050.00%
AFRM221216C001100002022-10-03 9:39AM EDT110.000.010.000.000.00-1050.00%
AFRM221216C001150002022-10-04 12:29PM EDT115.000.020.000.000.00-1050.00%
AFRM221216C001200002022-10-04 3:53PM EDT120.000.030.000.000.00-7050.00%
AFRM221216C001250002022-09-19 9:37AM EDT125.000.020.000.000.00-1050.00%
AFRM221216C001300002022-09-01 12:31PM EDT130.000.030.000.030.00-150496140.63%
AFRM221216C001350002022-08-17 11:14AM EDT135.000.150.010.030.00-193146.88%
AFRM221216C001400002022-10-04 11:21AM EDT140.000.020.000.000.00-1050.00%
AFRM221216C001450002022-08-03 12:17PM EDT145.000.080.010.030.00-2080151.56%
AFRM221216C001500002022-09-20 10:57AM EDT150.000.020.000.000.00-12050.00%
AFRM221216C001550002022-09-29 3:23PM EDT155.000.010.000.000.00-1050.00%
AFRM221216C001600002022-09-28 10:58AM EDT160.000.010.000.000.00-130050.00%
AFRM221216C001650002022-08-05 11:43AM EDT165.000.080.000.030.00-6041154.69%
AFRM221216C001700002022-08-24 10:28AM EDT170.000.040.000.070.00-263170.31%
AFRM221216C001750002022-09-14 9:30AM EDT175.000.060.000.000.00-1050.00%
AFRM221216C001800002022-08-18 9:47AM EDT180.000.070.000.070.00-1116173.44%
AFRM221216C001850002022-08-15 3:23PM EDT185.000.080.000.080.00-3115178.13%
AFRM221216C001900002022-06-28 10:25AM EDT190.000.050.000.090.00-1114182.03%
AFRM221216C001950002022-05-31 9:48AM EDT195.000.360.000.150.00-2116193.75%
AFRM221216C002000002022-08-30 3:13PM EDT200.000.010.000.070.00-1566180.47%
AFRM221216C002100002022-08-11 9:44AM EDT210.000.080.000.090.00-335188.28%
AFRM221216C002200002022-03-17 10:42AM EDT220.000.010.030.390.00-243227.73%
AFRM221216C002300002022-05-26 1:24PM EDT230.000.090.000.170.00-4166207.42%
AFRM221216C002400002022-09-22 10:39AM EDT240.000.010.000.000.00-2050.00%
AFRM221216C002500002022-08-30 12:59PM EDT250.000.010.000.040.00-9214185.94%
AFRM221216C002600002022-10-04 12:20PM EDT260.000.010.000.000.00-1050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM221216P000025002022-09-29 10:11AM EDT2.500.020.000.000.00-1050.00%
AFRM221216P000050002022-09-20 10:19AM EDT5.000.090.000.000.00-2050.00%
AFRM221216P000075002022-09-30 12:44PM EDT7.500.270.000.000.00-36050.00%
AFRM221216P000100002022-10-05 3:02PM EDT10.000.440.000.000.00-84050.00%
AFRM221216P000125002022-10-05 10:51AM EDT12.500.950.000.000.00-7025.00%
AFRM221216P000150002022-10-05 10:51AM EDT15.001.650.000.000.00-22025.00%
AFRM221216P000175002022-10-05 3:36PM EDT17.502.390.000.000.00-17012.50%
AFRM221216P000200002022-10-05 1:46PM EDT20.003.600.000.000.00-4003.13%
AFRM221216P000225002022-10-05 1:30PM EDT22.505.000.000.000.00-8400.00%
AFRM221216P000250002022-10-05 3:13PM EDT25.006.550.000.000.00-5100.00%
AFRM221216P000275002022-10-05 10:10AM EDT27.508.710.000.000.00-100.00%
AFRM221216P000300002022-10-04 10:19AM EDT30.0010.650.000.000.00-100.00%
AFRM221216P000325002022-09-29 3:26PM EDT32.5014.390.000.000.00-300.00%
AFRM221216P000350002022-09-29 10:28AM EDT35.0016.800.000.000.00-4000.00%
AFRM221216P000375002022-10-04 11:42AM EDT37.5016.500.000.000.00-400.00%
AFRM221216P000400002022-10-04 11:36AM EDT40.0018.810.000.000.00-400.00%
AFRM221216P000425002022-10-04 3:55PM EDT42.5021.150.000.000.00-600.00%
AFRM221216P000450002022-09-27 10:37AM EDT45.0025.000.000.000.00-3000.00%
AFRM221216P000475002022-09-13 10:37AM EDT47.5023.400.000.000.00-500.00%
AFRM221216P000500002022-10-03 3:36PM EDT50.0030.880.000.000.00-2000.00%
AFRM221216P000550002022-09-23 11:06AM EDT55.0035.750.000.000.00-200.00%
AFRM221216P000600002022-09-29 11:30AM EDT60.0041.100.000.000.00-2000.00%
AFRM221216P000650002022-08-31 1:51PM EDT65.0041.6545.8046.150.00-1028215.63%
AFRM221216P000700002022-10-05 10:09AM EDT70.0049.630.000.000.00-100.00%
AFRM221216P000750002022-08-23 10:23AM EDT75.0045.2554.1554.700.00-20156.84%
AFRM221216P000800002022-09-23 2:29PM EDT80.0061.000.000.000.00-900.00%
AFRM221216P000850002022-08-10 2:27PM EDT85.0049.4658.6059.100.00-600.00%
AFRM221216P000900002022-09-30 3:52PM EDT90.0071.250.000.000.00-8000.00%
AFRM221216P000950002022-07-28 2:12PM EDT95.0069.8070.1070.550.00-502010.00%
AFRM221216P001000002022-09-27 10:02AM EDT100.0080.050.000.000.00-100.00%
AFRM221216P001050002022-10-05 3:45PM EDT105.0084.200.000.000.00-35000.00%
AFRM221216P001100002022-05-26 11:46AM EDT110.0083.6686.5586.950.00-1540.00%
AFRM221216P001150002022-09-22 10:15AM EDT115.0094.320.000.000.00-100.00%
AFRM221216P001200002022-08-03 2:58PM EDT120.0088.6097.1597.600.00-500.00%
AFRM221216P001250002022-06-09 9:32AM EDT125.00102.15101.40101.900.00-390.00%
AFRM221216P001300002022-09-15 2:20PM EDT130.00105.950.000.000.00-600.00%
AFRM221216P001350002022-09-27 1:41PM EDT135.00115.700.000.000.00-100.00%
AFRM221216P001400002022-09-22 10:16AM EDT140.00119.210.000.000.00-100.00%
AFRM221216P001450002022-05-13 3:21PM EDT145.00121.12124.10125.400.00-20236.91%
AFRM221216P001500002022-05-20 3:51PM EDT150.00125.39131.25132.000.00-20320.90%
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 EDT165.00124.50138.60140.650.00-100.00%
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%