UK markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.15-2.99 (-14.14%)
At close: 04:00PM EST
18.39 +0.24 (+1.32%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240119C000025002023-02-02 2:44PM EST2.5018.6415.4516.150.00-481123.44%
AFRM240119C000050002023-02-03 2:38PM EST5.0014.3013.6014.05-2.25-13.60%32406119.04%
AFRM240119C000075002023-02-03 12:03PM EST7.5013.3811.8012.20-1.67-11.10%25300110.45%
AFRM240119C000100002023-02-03 3:57PM EST10.0010.6010.3510.60-2.80-20.90%95758106.89%
AFRM240119C000125002023-02-03 3:07PM EST12.509.109.009.25-2.80-23.53%113641103.47%
AFRM240119C000150002023-02-03 3:57PM EST15.007.957.808.05-2.60-24.64%352,362100.29%
AFRM240119C000175002023-02-03 3:55PM EST17.506.906.807.00-2.23-24.42%421,42898.00%
AFRM240119C000200002023-02-03 3:57PM EST20.006.105.856.10-2.10-25.61%851,78395.51%
AFRM240119C000225002023-02-03 3:36PM EST22.505.255.105.35-1.92-26.78%5359494.14%
AFRM240119C000250002023-02-03 3:37PM EST25.004.504.504.70-2.00-30.77%441,94393.29%
AFRM240119C000275002023-02-03 3:46PM EST27.504.103.854.10-2.35-36.43%5474791.36%
AFRM240119C000300002023-02-03 3:54PM EST30.003.503.403.60-1.60-31.37%983,17790.58%
AFRM240119C000325002023-02-02 1:04PM EST32.505.302.993.200.00-3719789.99%
AFRM240119C000350002023-02-03 1:14PM EST35.003.152.612.81-0.90-22.22%31,03888.96%
AFRM240119C000375002023-02-03 1:33PM EST37.502.702.292.50-0.30-10.00%854588.33%
AFRM240119C000400002023-02-03 3:59PM EST40.002.152.032.23-1.15-34.85%1803,09687.92%
AFRM240119C000425002023-02-03 10:29AM EST42.502.731.832.01-0.73-21.10%4180587.89%
AFRM240119C000450002023-02-03 11:02AM EST45.001.731.611.80-0.97-35.93%2277987.35%
AFRM240119C000475002023-02-03 9:34AM EST47.501.941.441.62-0.16-7.62%11,66887.06%
AFRM240119C000500002023-02-03 2:13PM EST50.001.521.311.46-0.73-32.44%683,91487.01%
AFRM240119C000550002023-02-02 11:25AM EST55.002.201.051.200.00-182,51386.52%
AFRM240119C000600002023-02-03 2:50PM EST60.001.000.881.00-0.55-35.48%15989386.57%
AFRM240119C000650002023-02-03 1:09PM EST65.000.950.730.84-0.64-40.25%1053086.43%
AFRM240119C000700002023-02-03 1:13PM EST70.000.860.600.74-0.75-46.58%81,48886.57%
AFRM240119C000750002023-02-03 11:52AM EST75.000.770.550.62-0.39-33.62%549687.01%
AFRM240119C000800002023-02-03 3:53PM EST80.000.510.460.56-0.47-47.96%841,79387.30%
AFRM240119C000850002023-02-03 9:57AM EST85.000.740.410.47-0.11-12.94%11,47687.30%
AFRM240119C000900002023-02-03 1:37PM EST90.000.490.380.42-0.23-31.94%661987.99%
AFRM240119C000950002023-02-03 1:22PM EST95.000.400.320.43-0.02-4.76%441989.06%
AFRM240119C001000002023-02-03 2:13PM EST100.000.350.270.40-0.18-33.96%221,89489.36%
AFRM240119C001050002023-02-03 1:15PM EST105.000.380.220.46-0.11-22.45%320891.41%
AFRM240119C001100002023-02-03 11:04AM EST110.000.430.200.40-0.05-10.42%217591.21%
AFRM240119C001150002023-02-03 11:05AM EST115.000.390.180.40+0.16+69.57%210792.38%
AFRM240119C001200002023-02-03 11:08AM EST120.000.300.170.46-0.18-37.50%346995.12%
AFRM240119C001250002023-02-03 11:04AM EST125.000.340.170.35-0.01-2.86%21,08793.85%
AFRM240119C001300002023-02-03 11:07AM EST130.000.340.130.34-0.07-17.07%227693.75%
AFRM240119C001350002023-02-03 11:05AM EST135.000.280.130.29-0.14-33.33%225293.55%
AFRM240119C001400002023-02-03 11:08AM EST140.000.310.110.31-0.07-18.42%175394.82%
AFRM240119C001450002023-02-03 11:10AM EST145.000.240.110.26-0.09-27.27%227394.34%
AFRM240119C001500002023-02-03 11:09AM EST150.000.250.090.26+0.02+8.70%21,33894.82%
AFRM240119C001550002023-02-03 11:11AM EST155.000.210.090.20-0.09-30.00%211093.55%
AFRM240119C001600002023-02-03 11:09AM EST160.000.230.080.24+0.03+15.00%322295.90%
AFRM240119C001650002023-02-03 11:11AM EST165.000.200.050.21-0.04-16.67%25794.34%
AFRM240119C001700002023-02-03 12:07PM EST170.000.090.060.21-0.09-50.00%1868295.70%
AFRM240119C001750002023-02-03 9:30AM EST175.000.150.100.21-0.05-25.00%11,22698.44%
AFRM240119C001800002023-02-03 3:54PM EST180.000.160.100.22-0.03-15.79%134199.71%
AFRM240119C001850002023-02-03 11:15AM EST185.000.110.040.23-0.08-42.11%211398.44%
AFRM240119C001900002023-02-03 12:13PM EST190.000.170.030.18+0.13+325.00%75596.29%
AFRM240119C001950002023-02-03 12:11PM EST195.000.170.100.18+0.13+325.00%71,086100.59%
AFRM240119C002000002023-02-03 12:09PM EST200.000.170.000.20+0.07+70.00%1341997.46%
AFRM240119C002100002023-02-02 11:24AM EST210.000.130.000.200.00-28399.02%
AFRM240119C002200002023-02-02 3:47PM EST220.000.160.020.200.00-12285101.56%
AFRM240119C002300002023-02-02 3:45PM EST230.000.160.000.190.00-1075101.17%
AFRM240119C002400002023-02-02 3:44PM EST240.000.150.000.180.00-11110101.95%
AFRM240119C002500002023-01-26 10:35AM EST250.000.120.000.180.00-13139103.13%
AFRM240119C002600002023-02-02 3:47PM EST260.000.140.000.080.00-711,15496.09%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240119P000025002023-02-03 1:19PM EST2.500.200.170.22+0.03+17.65%55,629130.86%
AFRM240119P000050002023-02-03 3:54PM EST5.000.620.570.62+0.07+12.73%901,441114.36%
AFRM240119P000075002023-02-03 3:55PM EST7.501.221.141.23+0.09+7.96%65,067104.54%
AFRM240119P000100002023-02-03 3:54PM EST10.002.021.972.08+0.16+8.60%412,29299.17%
AFRM240119P000125002023-02-03 2:32PM EST12.503.053.003.15+0.38+14.23%205,31495.26%
AFRM240119P000150002023-02-03 2:01PM EST15.004.204.254.40+0.37+9.66%33,35492.33%
AFRM240119P000175002023-02-03 3:43PM EST17.505.655.605.75+0.62+12.33%152,22388.82%
AFRM240119P000200002023-02-03 3:31PM EST20.007.207.157.30+0.70+10.77%5673586.57%
AFRM240119P000225002023-02-03 11:31AM EST22.508.208.808.95+0.20+2.50%891,06684.13%
AFRM240119P000250002023-02-03 11:31AM EST25.009.9010.6010.75+0.68+7.38%72,46282.37%
AFRM240119P000275002023-02-03 11:21AM EST27.5011.7512.4512.65+0.83+7.60%444780.42%
AFRM240119P000300002023-02-03 3:43PM EST30.0014.5414.4014.70+1.89+14.94%81,39079.13%
AFRM240119P000325002023-02-03 10:52AM EST32.5015.5516.5016.70+0.85+5.78%620677.56%
AFRM240119P000350002023-02-03 10:52AM EST35.0017.6018.6018.80+0.04+0.23%8172075.81%
AFRM240119P000375002023-02-03 11:41AM EST37.5019.8020.7021.00+0.65+3.39%1911373.93%
AFRM240119P000400002023-02-03 11:46AM EST40.0021.9022.9023.30+0.60+2.82%11887773.00%
AFRM240119P000425002023-02-03 11:49AM EST42.5024.1524.9025.60+0.70+2.99%426869.19%
AFRM240119P000450002023-02-03 10:19AM EST45.0026.3027.5527.85+0.60+2.33%348070.95%
AFRM240119P000475002023-02-02 3:41PM EST47.5027.9529.9530.200.00-126070.65%
AFRM240119P000500002023-02-01 10:47AM EST50.0034.4032.1032.550.00-3138266.31%
AFRM240119P000550002023-02-02 9:50AM EST55.0035.1037.0537.350.00-1132166.36%
AFRM240119P000600002023-02-03 11:12AM EST60.0040.4041.6042.30+1.60+4.12%1823757.23%
AFRM240119P000650002023-02-02 12:35PM EST65.0043.4046.4047.450.00-101058.01%
AFRM240119P000700002023-02-02 3:02PM EST70.0049.5551.1052.450.00-18115084.77%
AFRM240119P000750002023-02-03 12:15PM EST75.0055.5056.2557.45+1.75+3.26%26723287.70%
AFRM240119P000800002023-02-03 11:01AM EST80.0060.2061.2562.50+1.05+1.78%301,10058.59%
AFRM240119P000850002023-02-02 3:41PM EST85.0064.1565.9067.550.00-757595.80%
AFRM240119P000900002022-11-17 2:06PM EST90.0075.2979.1080.550.00-10214.45%
AFRM240119P000950002022-10-11 12:16PM EST95.0075.4579.9580.850.00-90153.52%
AFRM240119P001000002022-10-26 9:19AM EST100.0079.030.000.000.00-300.00%
AFRM240119P001050002022-12-22 1:02PM EST105.0096.3090.0591.300.00-20162.13%
AFRM240119P001100002022-12-30 12:28PM EST110.00100.5792.9594.550.00-30133.06%
AFRM240119P001150002022-08-18 8:40AM EST115.0080.0591.8092.950.00-2310.00%
AFRM240119P001200002023-01-18 3:21PM EST120.00106.80100.60102.650.00-2350112.55%
AFRM240119P001250002023-02-03 1:52PM EST125.00106.20106.05107.60-9.86-8.50%20112.74%
AFRM240119P001300002023-02-03 3:23PM EST130.00111.72111.00112.60-4.03-3.48%50114.26%
AFRM240119P001350002022-06-29 9:07AM EST135.00115.40107.00109.400.00-110.00%
AFRM240119P001400002023-01-27 1:09PM EST140.00124.21121.05122.550.00-10115.63%
AFRM240119P001450002022-05-13 2:21PM EST145.00121.41123.55125.900.00-2170.00%
AFRM240119P001500002022-08-18 8:48AM EST150.00114.50126.15129.000.00-100.00%
AFRM240119P001550002022-08-11 8:30AM EST155.00117.10127.35130.450.00-200.00%
AFRM240119P001600002022-06-07 8:36AM EST160.00137.60136.00138.800.00-100.00%
AFRM240119P001650002022-08-11 8:30AM EST165.00126.95137.50140.400.00-100.00%
AFRM240119P001700002022-05-11 9:38AM EST170.00153.00148.30150.950.00-100.00%
AFRM240119P001750002022-05-26 9:51AM EST175.00148.85149.80153.600.00-100.00%
AFRM240119P001800002022-05-26 1:43PM EST180.00152.25154.70158.650.00-200.00%
AFRM240119P001850002022-01-05 2:59PM EST185.00114.00125.55128.650.00-120.00%
AFRM240119P001900002022-04-22 11:43AM EST190.00159.37163.50167.100.00-110.00%
AFRM240119P002000002022-05-27 8:58AM EST200.00170.70174.55178.850.00-100.00%
AFRM240119P002300002022-01-14 1:55PM EST230.00164.19182.55185.250.00-110.00%
AFRM240119P002400002022-05-27 1:03PM EST240.00210.35214.05219.000.00-200.00%
AFRM240119P002500002022-02-18 1:57PM EST250.00212.83207.00212.000.00-25290.00%
AFRM240119P002600002022-07-08 2:54PM EST260.00236.00224.05228.750.00-100.00%