UK Markets open in 3 hrs 19 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 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM230120C000500002022-01-05 1:45PM EDT50.0039.1536.8038.25-3.80-8.85%51380.00%
AFRM230120C000550002022-01-05 12:03PM EDT55.0037.4034.1535.30+1.50+4.18%4640.00%
AFRM230120C000600002022-01-05 12:38PM EDT60.0034.1630.6033.70+1.67+5.14%2840.00%
AFRM230120C000650002022-01-04 1:17PM EDT65.0031.2528.5530.900.00-11120.00%
AFRM230120C000700002022-01-05 1:34PM EDT70.0028.1626.0528.55+0.81+2.96%1660.00%
AFRM230120C000750002022-01-04 3:22PM EDT75.0025.6523.9526.250.00-1490.00%
AFRM230120C000800002022-01-05 4:42PM EDT80.0023.0022.2023.60-3.70-13.86%30158509.47%
AFRM230120C000850002022-01-05 4:58PM EDT85.0021.0020.4021.25-4.00-16.00%3452421.19%
AFRM230120C000900002022-01-05 4:04PM EDT90.0019.1818.3519.70-2.82-12.82%14218375.24%
AFRM230120C000950002022-01-05 4:50PM EDT95.0017.4517.0518.10-3.05-14.88%22373347.14%
AFRM230120C001000002022-01-05 4:55PM EDT100.0016.2615.5516.65-3.21-16.49%62506322.90%
AFRM230120C001050002022-01-05 1:32PM EDT105.0015.0214.0515.30-2.95-16.42%13101302.39%
AFRM230120C001100002022-01-05 4:37PM EDT110.0013.9013.4514.05-2.20-13.66%491,416291.02%
AFRM230120C001150002022-01-05 3:46PM EDT115.0013.0012.3013.00-2.00-13.33%37596277.78%
AFRM230120C001200002022-01-05 4:53PM EDT120.0011.6910.8012.15-2.31-16.50%8449264.18%
AFRM230120C001250002022-01-05 4:57PM EDT125.0010.7010.4511.00-0.75-6.55%7470256.59%
AFRM230120C001300002022-01-05 4:29PM EDT130.009.959.4010.35-1.47-12.87%15402247.83%
AFRM230120C001350002022-01-04 3:14PM EDT135.0010.108.709.550.00-2102240.41%
AFRM230120C001400002022-01-05 2:51PM EDT140.009.507.908.80-1.33-12.28%5191232.67%
AFRM230120C001450002022-01-05 4:19PM EDT145.007.967.658.30-4.97-38.44%568229.88%
AFRM230120C001500002022-01-05 4:55PM EDT150.007.256.957.75-1.82-20.07%752,654223.88%
AFRM230120C001550002022-01-05 3:39PM EDT155.007.306.457.10-7.20-49.66%1576218.41%
AFRM230120C001600002022-01-05 3:17PM EDT160.006.756.056.70-0.63-8.54%2214215.04%
AFRM230120C001650002022-01-04 4:14PM EDT165.007.005.656.100.00-19453210.28%
AFRM230120C001700002022-01-05 2:44PM EDT170.006.105.255.70-0.13-2.09%4399206.64%
AFRM230120C001750002022-01-05 4:07PM EDT175.005.154.905.30-3.75-42.13%2109203.22%
AFRM230120C001800002022-01-05 4:11PM EDT180.004.704.555.00-0.50-9.62%1318200.32%
AFRM230120C001850002022-01-05 2:29PM EDT185.005.103.954.75+0.31+6.47%1401195.92%
AFRM230120C001900002022-01-05 11:36AM EDT190.004.283.954.35-4.49-51.20%10478194.48%
AFRM230120C001950002022-01-03 10:46AM EDT195.008.003.654.100.00-1042191.87%
AFRM230120C002000002022-01-05 4:33PM EDT200.003.553.503.70-0.96-21.29%35776189.11%
AFRM230120C002100002022-01-05 11:19AM EDT210.003.403.003.40-1.90-35.85%42778185.50%
AFRM230120C002200002022-01-05 11:22AM EDT220.002.992.513.10-1.71-36.38%32398181.47%
AFRM230120C002300002022-01-04 12:27PM EDT230.003.082.282.630.00-264177.73%
AFRM230120C002400002022-01-03 4:04PM EDT240.004.001.993.350.00-15118183.35%
AFRM230120C002500002022-01-05 10:30AM EDT250.003.501.783.40+0.60+20.69%1584183.89%
AFRM230120C002600002022-01-05 3:05PM EDT260.001.901.703.00-0.60-24.00%2847181.54%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM230120P000500002022-01-05 4:26PM EDT50.007.707.308.15+1.04+15.62%84790.00%
AFRM230120P000550002022-01-05 3:45PM EDT55.009.209.2010.10+0.20+2.22%22720.00%
AFRM230120P000600002022-01-05 3:07PM EDT60.0011.2011.2012.25+0.70+6.67%42,6570.00%
AFRM230120P000650002022-01-05 4:05PM EDT65.0014.0014.1014.95+1.50+12.00%41,6150.00%
AFRM230120P000700002022-01-05 3:44PM EDT70.0016.3015.9517.70+0.95+6.19%147100.00%
AFRM230120P000750002022-01-05 4:57PM EDT75.0019.4519.2519.75+1.70+9.58%79540.00%
AFRM230120P000800002022-01-05 4:23PM EDT80.0022.2522.1522.80+1.85+9.07%527640.00%
AFRM230120P000850002022-01-05 1:06PM EDT85.0024.5623.4027.40+1.42+6.14%11,6060.00%
AFRM230120P000900002022-01-05 1:06PM EDT90.0027.7026.5530.70+0.93+3.47%19070.00%
AFRM230120P000950002022-01-04 3:50PM EDT95.0030.5230.2534.200.00-298770.00%
AFRM230120P001000002022-01-05 4:42PM EDT100.0035.7035.4537.35+2.75+8.35%391,5010.00%
AFRM230120P001050002021-12-30 2:26PM EDT105.0027.7939.2040.450.00-51,4430.00%
AFRM230120P001100002022-01-05 4:04PM EDT110.0043.2442.9543.90+3.56+8.97%28450.00%
AFRM230120P001150002022-01-04 3:39PM EDT115.0046.4546.0547.500.00-52750.00%
AFRM230120P001200002022-01-03 3:49PM EDT120.0041.2150.8051.850.00-24360.00%
AFRM230120P001250002021-12-31 1:36PM EDT125.0041.5754.8556.000.00-32030.00%
AFRM230120P001300002022-01-04 3:28PM EDT130.0058.7559.1559.800.00-883050.00%
AFRM230120P001350002022-01-04 2:22PM EDT135.0061.5261.9065.000.00-15820.00%
AFRM230120P001400002021-12-30 12:10PM EDT140.0053.5067.2568.550.00-11800.00%
AFRM230120P001450002021-12-29 11:03AM EDT145.0061.2771.8572.900.00-2690.00%
AFRM230120P001500002022-01-05 11:42AM EDT150.0075.0076.3577.45+14.40+23.76%12810.00%
AFRM230120P001550002021-12-06 11:37AM EDT155.0062.5378.2080.200.00-10290.00%
AFRM230120P001600002022-01-04 12:07PM EDT160.0082.0085.2586.750.00-1520.00%
AFRM230120P001650002022-01-05 3:26PM EDT165.0087.3289.7091.30+14.95+20.66%3430.00%
AFRM230120P001700002021-12-01 4:30PM EDT170.0072.2077.6082.000.00-1230.00%
AFRM230120P001750002022-01-04 11:46AM EDT175.0094.6599.10100.400.00-11200.00%
AFRM230120P001800002022-01-04 2:15PM EDT180.00101.90102.10105.150.00-4220.00%
AFRM230120P001850002021-11-12 1:36PM EDT185.0069.0084.4086.500.00-1310.00%
AFRM230120P001900002021-11-16 3:17PM EDT190.0069.4098.50101.500.00-110.00%
AFRM230120P001950002021-12-29 11:23AM EDT195.00103.90117.40119.250.00-230.00%
AFRM230120P002000002021-12-28 11:43AM EDT200.00106.00122.15123.700.00-2115090.00%
AFRM230120P002100002022-01-04 12:29PM EDT210.00128.05131.80134.300.00-1210.00%
AFRM230120P002200002021-12-31 12:22PM EDT220.00121.80140.85142.950.00-1170.00%
AFRM230120P002300002021-11-19 1:21PM EDT230.00110.70134.90138.500.00-140.00%
AFRM230120P002400002021-12-29 2:03PM EDT240.00144.70160.80163.300.00-1110.00%
AFRM230120P002500002021-12-29 3:18PM EDT250.00154.00170.20173.250.00-8180.00%
AFRM230120P002600002022-01-03 3:01PM EDT260.00166.45180.20182.950.00-5360.00%