UK Markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.84+0.08 (+0.43%)
As of 12:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM230120C000025002022-07-22 10:35AM EDT2.5025.7033.6034.200.00--160.00%
AFRM230120C000050002022-08-03 9:44AM EDT5.0024.9631.0531.800.00-10350.00%
AFRM230120C000075002022-07-28 3:45PM EDT7.5018.7028.8029.250.00--470.00%
AFRM230120C000100002022-08-10 11:47AM EDT10.0027.8026.6027.05+4.70+20.35%44,1010.00%
AFRM230120C000125002022-08-10 11:59AM EDT12.5025.8724.5024.85+4.52+21.17%10480.00%
AFRM230120C000150002022-08-11 2:00PM EDT15.0022.8022.6022.95+1.75+8.31%5610,2340.00%
AFRM230120C000175002022-08-10 1:24PM EDT17.5020.8020.5521.05+0.95+4.79%22040.00%
AFRM230120C000200002022-08-11 12:11PM EDT20.0018.9018.7519.05+3.25+20.77%33320.00%
AFRM230120C000225002022-08-11 9:54AM EDT22.5018.5017.1517.35+4.50+32.14%101,017643.55%
AFRM230120C000250002022-08-11 12:37PM EDT25.0016.5315.6015.85+3.63+28.14%21,826532.32%
AFRM230120C000275002022-08-10 2:58PM EDT27.5014.4914.2014.40+2.84+24.38%3276466.11%
AFRM230120C000300002022-08-11 1:27PM EDT30.0013.2012.8013.05+2.95+28.78%5712417.58%
AFRM230120C000325002022-08-11 12:50PM EDT32.5012.3511.6011.80+3.35+37.22%21442382.42%
AFRM230120C000350002022-08-11 10:59AM EDT35.0012.1010.4010.65+4.20+53.16%5861353.13%
AFRM230120C000375002022-08-11 1:03PM EDT37.509.939.259.55+2.68+36.97%1062,442327.93%
AFRM230120C000400002022-08-11 1:47PM EDT40.008.608.408.65+1.96+29.52%912,557310.94%
AFRM230120C000425002022-08-11 12:29PM EDT42.508.047.557.85+2.22+38.14%11849295.80%
AFRM230120C000450002022-08-11 12:29PM EDT45.007.256.857.10+2.03+38.89%165,792283.45%
AFRM230120C000475002022-08-08 1:47PM EDT47.505.776.206.400.00--10272.27%
AFRM230120C000500002022-08-11 2:07PM EDT50.005.555.505.75+1.30+30.59%1,1173,519260.89%
AFRM230120C000550002022-08-11 1:48PM EDT55.004.594.454.70+1.30+39.51%341,821244.63%
AFRM230120C000600002022-08-11 11:13AM EDT60.004.253.653.85+1.54+56.83%423,090232.37%
AFRM230120C000650002022-08-11 9:58AM EDT65.003.573.003.15+1.40+64.52%21,091222.31%
AFRM230120C000700002022-08-11 11:18AM EDT70.002.772.472.57+0.99+55.62%204635213.77%
AFRM230120C000750002022-08-11 11:48AM EDT75.002.232.052.14+0.78+53.79%3400207.42%
AFRM230120C000800002022-08-11 1:29PM EDT80.001.801.681.81+0.60+50.00%1173,438201.90%
AFRM230120C000850002022-08-11 11:25AM EDT85.001.591.421.51+0.48+43.24%2421,903197.41%
AFRM230120C000900002022-08-11 11:27AM EDT90.001.401.211.30+0.57+68.67%2899194.29%
AFRM230120C000950002022-08-11 11:50AM EDT95.001.151.001.16+0.20+21.05%4740191.60%
AFRM230120C001000002022-08-11 11:15AM EDT100.001.060.850.99+0.38+55.88%73,872188.62%
AFRM230120C001050002022-08-11 11:12AM EDT105.000.900.740.87+0.09+11.11%14458186.91%
AFRM230120C001100002022-08-11 11:50AM EDT110.000.740.640.76+0.11+17.46%91,932184.96%
AFRM230120C001150002022-08-11 11:17AM EDT115.000.680.560.66+0.27+65.85%5650183.20%
AFRM230120C001200002022-08-11 10:49AM EDT120.000.630.480.58+0.12+23.53%11924181.45%
AFRM230120C001250002022-08-11 10:26AM EDT125.000.560.430.52+0.32+133.33%132,243180.76%
AFRM230120C001300002022-08-11 11:17AM EDT130.000.470.380.47+0.08+20.51%52720179.88%
AFRM230120C001350002022-08-11 11:50AM EDT135.000.400.340.42+0.09+29.03%7221179.10%
AFRM230120C001400002022-08-11 9:30AM EDT140.000.290.310.390.00-1785179.10%
AFRM230120C001450002022-08-03 2:22PM EDT145.000.150.240.350.00-4103176.56%
AFRM230120C001500002022-08-10 3:01PM EDT150.000.280.220.32+0.03+12.00%143,807176.37%
AFRM230120C001550002022-08-08 9:54AM EDT155.000.200.190.300.00-1594175.98%
AFRM230120C001600002022-08-10 10:52AM EDT160.000.210.160.28+0.04+23.53%4360175.20%
AFRM230120C001650002022-08-10 1:22PM EDT165.000.200.170.27+0.08+66.67%19837177.15%
AFRM230120C001700002022-08-10 3:53PM EDT170.000.160.130.25+0.02+14.29%4895175.39%
AFRM230120C001750002022-08-08 10:11AM EDT175.000.150.140.230.00-1410176.56%
AFRM230120C001800002022-07-06 10:10AM EDT180.000.020.020.160.00-1846162.89%
AFRM230120C001850002022-08-11 9:47AM EDT185.000.160.110.21+0.06+60.00%5376176.56%
AFRM230120C001900002022-08-08 11:26AM EDT190.000.100.100.140.00-10692171.88%
AFRM230120C001950002022-08-05 11:45AM EDT195.000.100.090.140.00-10142172.27%
AFRM230120C002000002022-08-09 11:03AM EDT200.000.070.080.130.00-52,248171.88%
AFRM230120C002100002022-08-11 10:52AM EDT210.000.190.060.17+0.14+280.00%1863176.56%
AFRM230120C002200002022-07-29 12:50PM EDT220.000.040.040.160.00-32418176.17%
AFRM230120C002300002022-01-04 12:27PM EDT230.003.082.282.630.00-264302.25%
AFRM230120C002400002022-08-10 9:58AM EDT240.000.040.020.14-0.01-20.00%20150176.56%
AFRM230120C002500002022-07-20 9:59AM EDT250.000.040.030.130.00-1530178.91%
AFRM230120C002600002022-08-10 9:30AM EDT260.000.030.010.08+0.01+50.00%1697170.31%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM230120P000025002022-08-09 3:58PM EDT2.500.050.020.070.00-1203,906179.69%
AFRM230120P000050002022-08-11 12:20PM EDT5.000.100.050.170.00-90477137.50%
AFRM230120P000075002022-08-11 10:09AM EDT7.500.230.220.31-0.10-30.30%1877118.75%
AFRM230120P000100002022-08-11 12:11PM EDT10.000.480.480.56-0.14-22.58%202,380104.40%
AFRM230120P000125002022-08-08 1:18PM EDT12.500.840.790.870.00-2525,97589.26%
AFRM230120P000150002022-08-11 12:43PM EDT15.001.231.261.32-0.15-10.87%276,81176.47%
AFRM230120P000175002022-08-11 2:06PM EDT17.501.851.821.86-0.35-15.91%823,48561.96%
AFRM230120P000200002022-08-11 1:50PM EDT20.002.472.502.54-0.51-17.11%988,55044.92%
AFRM230120P000225002022-08-11 1:31PM EDT22.503.273.253.35-0.68-17.22%223,0660.00%
AFRM230120P000250002022-08-11 2:01PM EDT25.004.204.154.25-0.83-16.50%1076,1640.00%
AFRM230120P000275002022-08-11 2:35PM EDT27.505.255.155.30-0.50-8.70%732850.00%
AFRM230120P000300002022-08-11 12:34PM EDT30.006.406.306.45-1.10-14.67%373,5140.00%
AFRM230120P000325002022-08-11 11:49AM EDT32.507.337.507.70-1.58-17.73%43020.00%
AFRM230120P000350002022-08-11 1:59PM EDT35.008.858.859.10-0.90-9.23%91,1020.00%
AFRM230120P000375002022-08-11 10:35AM EDT37.509.4510.2010.50-1.65-14.86%5420.00%
AFRM230120P000400002022-08-10 10:47AM EDT40.0011.7711.8012.00-0.68-5.46%32,1070.00%
AFRM230120P000425002022-08-08 3:42PM EDT42.5014.3013.4513.750.00--720.00%
AFRM230120P000450002022-08-11 10:30AM EDT45.0014.0015.1015.35-1.90-11.95%21,2980.00%
AFRM230120P000475002022-08-08 1:49PM EDT47.5017.8016.9517.100.00--30.00%
AFRM230120P000500002022-08-10 10:27AM EDT50.0019.0718.8018.95-2.03-9.62%34660.00%
AFRM230120P000550002022-08-10 9:34AM EDT55.0023.2022.6522.90-2.70-10.42%16510.00%
AFRM230120P000600002022-08-11 1:26PM EDT60.0026.6626.7527.10-1.24-4.44%171,1980.00%
AFRM230120P000650002022-08-03 10:30AM EDT65.0035.4331.1531.350.00-101,7250.00%
AFRM230120P000700002022-08-10 9:33AM EDT70.0036.2035.5535.85-0.40-1.09%89210.00%
AFRM230120P000750002022-08-10 12:10PM EDT75.0039.0040.1040.35-1.00-2.50%29500.00%
AFRM230120P000800002022-01-05 4:23PM EDT80.0022.2522.1522.80+1.85+9.07%527640.00%
AFRM230120P000850002022-08-10 2:27PM EDT85.0049.7349.4549.80-7.67-13.36%16880.00%
AFRM230120P000900002022-07-19 12:40PM EDT90.0064.9054.2554.550.00-14800.00%
AFRM230120P000950002022-07-28 2:12PM EDT95.0069.7559.0559.750.00-291,5020.00%
AFRM230120P001000002022-08-01 1:50PM EDT100.0073.0563.8564.450.00-391370.00%
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%
AFRM230120P001250002022-07-29 2:12PM EDT125.0098.5588.5589.050.00-31320.00%
AFRM230120P001300002022-08-08 3:09PM EDT130.0095.6593.2594.200.00-881,4680.00%
AFRM230120P001350002022-01-04 2:22PM EDT135.0061.5261.9065.000.00-15820.00%
AFRM230120P001400002022-07-18 10:53AM EDT140.00115.35103.45104.000.00-160.00%
AFRM230120P001450002021-12-29 11:03AM EDT145.0061.2771.8572.900.00-2690.00%
AFRM230120P001500002022-07-18 10:53AM EDT150.00125.35113.30114.150.00-150.00%
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%