AFRM - Affirm Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM230616C000025002023-05-25 3:09PM EDT2.5011.2012.2012.550.00-428368.75%
AFRM230616C000050002023-05-26 11:57AM EDT5.008.919.7510.050.00-2351260.94%
AFRM230616C000075002023-05-25 2:00PM EDT7.507.467.257.55+1.21+19.36%19384170.31%
AFRM230616C000080002023-05-23 10:26AM EDT8.007.356.757.000.00--1134.38%
AFRM230616C000085002023-05-26 10:43AM EDT8.505.756.306.500.00-45142.19%
AFRM230616C000090002023-05-24 11:31AM EDT9.005.105.806.000.00--52129.69%
AFRM230616C000095002023-05-24 11:35AM EDT9.505.345.305.55+0.74+16.09%12128.91%
AFRM230616C000100002023-05-31 12:31PM EDT10.004.504.905.05-0.07-1.53%2517,061132.03%
AFRM230616C000105002023-05-25 2:00PM EDT10.503.504.404.550.00--40118.75%
AFRM230616C000110002023-05-24 12:48PM EDT11.004.113.954.10+0.81+24.55%127116.80%
AFRM230616C000115002023-05-31 9:55AM EDT11.503.603.503.65+0.54+17.65%461112.50%
AFRM230616C000120002023-05-31 3:38PM EDT12.003.153.103.20+0.15+5.00%7295109.77%
AFRM230616C000125002023-05-31 1:42PM EDT12.502.562.682.76-0.10-3.76%674,074104.10%
AFRM230616C000130002023-05-31 1:13PM EDT13.002.182.322.38-0.14-6.03%146,096103.32%
AFRM230616C000135002023-05-31 11:37AM EDT13.501.721.972.03-0.25-12.69%41454101.56%
AFRM230616C000140002023-05-31 3:43PM EDT14.001.681.671.70+0.02+1.20%112370100.39%
AFRM230616C000145002023-05-31 3:47PM EDT14.501.381.391.43-0.02-1.43%31187399.80%
AFRM230616C000150002023-05-31 3:51PM EDT15.001.131.171.190.00-62539,986100.39%
AFRM230616C000155002023-05-31 3:55PM EDT15.500.980.960.98+0.04+4.26%52145999.90%
AFRM230616C000160002023-05-31 2:49PM EDT16.000.820.790.81+0.04+5.13%257770100.39%
AFRM230616C000165002023-05-31 3:32PM EDT16.500.650.640.67+0.01+1.56%27295100.78%
AFRM230616C000170002023-05-31 3:44PM EDT17.000.550.530.54+0.02+3.77%411458101.17%
AFRM230616C000175002023-05-31 3:52PM EDT17.500.450.430.46+0.01+2.27%3564,539102.73%
AFRM230616C000180002023-05-31 3:28PM EDT18.000.380.350.38+0.02+5.56%204170103.52%
AFRM230616C000185002023-05-31 3:00PM EDT18.500.320.290.310.00-145194104.49%
AFRM230616C000190002023-05-31 2:21PM EDT19.000.270.240.26+0.02+8.00%126151105.86%
AFRM230616C000195002023-05-31 3:00PM EDT19.500.220.200.220.00-207209107.42%
AFRM230616C000200002023-05-31 3:53PM EDT20.000.170.170.19-0.02-10.53%6365,666109.38%
AFRM230616C000210002023-05-31 12:57PM EDT21.000.110.120.14+0.01+10.00%13190112.50%
AFRM230616C000220002023-05-26 1:57PM EDT22.000.070.090.110.00-215116.41%
AFRM230616C000225002023-05-31 10:10AM EDT22.500.110.080.09+0.05+83.33%1004,425117.58%
AFRM230616C000230002023-05-31 1:37PM EDT23.000.070.070.08+0.01+16.67%5333119.53%
AFRM230616C000250002023-05-31 11:02AM EDT25.000.040.040.05-0.01-20.00%3131,412125.78%
AFRM230616C000275002023-05-30 3:59PM EDT27.500.020.020.030.00-1152,231131.25%
AFRM230616C000300002023-05-30 10:24AM EDT30.000.020.010.020.00-61,174137.50%
AFRM230616C000325002023-05-22 12:02PM EDT32.500.020.000.020.00-21868143.75%
AFRM230616C000350002023-05-30 3:31PM EDT35.000.010.000.020.00-10889156.25%
AFRM230616C000375002023-05-22 3:33PM EDT37.500.020.000.020.00-25488165.63%
AFRM230616C000400002023-05-30 10:35AM EDT40.000.010.000.020.00-12,601175.00%
AFRM230616C000425002023-05-24 9:40AM EDT42.500.010.000.010.00-11,181175.00%
AFRM230616C000450002023-05-17 11:22AM EDT45.000.010.000.020.00-12,587193.75%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM230616P000025002023-05-15 11:43AM EDT2.500.010.000.020.00-22806350.00%
AFRM230616P000050002023-05-30 2:47PM EDT5.000.010.000.010.00-154,320196.88%
AFRM230616P000075002023-05-31 3:33PM EDT7.500.010.010.02-0.02-66.67%3128,831146.88%
AFRM230616P000085002023-05-25 11:18AM EDT8.500.060.020.030.00--12132.81%
AFRM230616P000090002023-05-31 12:31PM EDT9.000.050.030.04-0.04-44.44%202134126.56%
AFRM230616P000095002023-05-31 10:37AM EDT9.500.050.040.05-0.06-54.55%102120.31%
AFRM230616P000100002023-05-31 2:52PM EDT10.000.060.050.07-0.02-25.00%9939,139114.84%
AFRM230616P000105002023-05-31 11:05AM EDT10.500.110.080.09-0.02-15.38%10519110.94%
AFRM230616P000110002023-05-31 1:58PM EDT11.000.150.110.120.00-16305106.25%
AFRM230616P000115002023-05-31 2:17PM EDT11.500.190.150.17-0.03-13.64%584102.73%
AFRM230616P000120002023-05-31 3:00PM EDT12.000.220.220.23-0.05-18.52%2,021198100.39%
AFRM230616P000125002023-05-31 3:59PM EDT12.500.310.300.33-0.08-20.51%1358,88598.63%
AFRM230616P000130002023-05-31 3:44PM EDT13.000.430.420.44-0.06-12.24%206,21596.88%
AFRM230616P000135002023-05-31 3:45PM EDT13.500.590.570.59-0.15-20.27%7464395.90%
AFRM230616P000140002023-05-31 3:07PM EDT14.000.780.760.78-0.07-8.24%15580795.51%
AFRM230616P000145002023-05-31 3:52PM EDT14.501.000.981.00-0.08-7.41%12,50821794.92%
AFRM230616P000150002023-05-31 3:59PM EDT15.001.261.241.27-0.10-7.35%22415,28495.12%
AFRM230616P000155002023-05-31 3:46PM EDT15.501.551.531.56-0.09-5.49%21014194.73%
AFRM230616P000160002023-05-31 2:42PM EDT16.001.881.861.89-0.09-4.57%2882494.92%
AFRM230616P000165002023-05-31 12:41PM EDT16.502.642.202.25+0.22+9.09%2711194.53%
AFRM230616P000170002023-05-31 2:30PM EDT17.002.602.592.64-0.15-5.45%2012295.61%
AFRM230616P000175002023-05-30 3:18PM EDT17.503.272.993.050.00-32,90996.09%
AFRM230616P000180002023-05-26 10:43AM EDT18.004.053.403.500.00-11397.46%
AFRM230616P000185002023-05-25 10:19AM EDT18.505.003.853.950.00--2099.61%
AFRM230616P000190002023-05-26 11:04AM EDT19.005.104.304.400.00-16100.39%
AFRM230616P000195002023-05-31 2:16PM EDT19.504.954.754.85-0.90-15.38%52199.61%
AFRM230616P000200002023-05-31 9:41AM EDT20.004.735.205.30-0.67-12.41%21,64796.88%
AFRM230616P000210002023-05-23 10:00AM EDT21.006.356.156.300.00--3102.34%
AFRM230616P000225002023-05-12 11:32AM EDT22.5010.407.607.750.00-2561100.78%
AFRM230616P000250002023-05-23 10:39AM EDT25.009.859.9510.350.00-118103.13%
AFRM230616P000275002023-05-26 10:43AM EDT27.5013.3012.4512.850.00-11118.75%
AFRM230616P000300002023-05-23 12:14PM EDT30.0015.0014.9515.250.00-10184.77%
AFRM230616P000325002023-05-23 2:23PM EDT32.5018.0017.4017.800.00-10214.84%
AFRM230616P000350002023-05-26 9:59AM EDT35.0021.2519.9520.300.00-53229.69%
AFRM230616P000375002023-05-18 10:21AM EDT37.5023.8522.4522.800.00-50243.36%
AFRM230616P000400002023-05-19 11:56AM EDT40.0026.0024.9025.300.00-10255.86%
AFRM230616P000425002023-05-10 10:31AM EDT42.5030.0027.4027.800.00-10267.19%
AFRM230616P000450002023-02-27 11:00AM EDT45.0032.0035.0535.200.00-10761.72%