AFRM - Affirm Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240119C000025002023-06-07 2:23PM EDT2.5014.5016.3016.650.00-3106149.61%
AFRM240119C000050002023-06-08 11:08AM EDT5.0012.8014.0014.40+1.50+13.27%5652124.02%
AFRM240119C000075002023-06-08 11:08AM EDT7.5010.7612.0512.25-1.35-11.15%31,124114.45%
AFRM240119C000100002023-06-08 2:32PM EDT10.0010.3010.2010.35+2.35+29.56%121,915106.69%
AFRM240119C000125002023-06-08 3:47PM EDT12.508.708.608.75+2.13+32.42%101,337102.73%
AFRM240119C000150002023-06-08 3:45PM EDT15.007.227.207.35+1.92+36.23%934,06399.27%
AFRM240119C000175002023-06-08 3:53PM EDT17.506.156.056.15+1.88+44.03%2082,28496.95%
AFRM240119C000200002023-06-08 3:59PM EDT20.005.055.055.15+1.55+44.29%7515,03194.95%
AFRM240119C000225002023-06-08 3:15PM EDT22.504.304.204.35+1.40+48.28%2181793.55%
AFRM240119C000250002023-06-08 3:46PM EDT25.003.603.553.65+1.22+51.26%762,58992.63%
AFRM240119C000275002023-06-08 3:11PM EDT27.503.003.003.10+0.41+15.83%721,61592.04%
AFRM240119C000300002023-06-08 3:56PM EDT30.002.622.542.62+0.92+54.12%4714,30591.36%
AFRM240119C000325002023-06-07 2:44PM EDT32.501.602.182.26+0.17+11.89%350391.38%
AFRM240119C000350002023-06-08 3:52PM EDT35.001.931.861.96+0.58+42.96%191,45791.26%
AFRM240119C000375002023-06-08 3:51PM EDT37.501.681.621.71+0.59+54.13%14053491.46%
AFRM240119C000400002023-06-08 3:46PM EDT40.001.471.421.50+0.57+63.33%1753,02291.72%
AFRM240119C000425002023-06-08 12:39PM EDT42.501.051.251.33-0.06-5.41%180992.09%
AFRM240119C000450002023-06-08 3:44PM EDT45.001.151.111.17+0.42+57.53%1621,28392.29%
AFRM240119C000475002023-06-08 12:30PM EDT47.500.831.001.07+0.22+36.07%2061,83993.12%
AFRM240119C000500002023-06-08 3:49PM EDT50.000.920.890.95+0.27+41.54%264,20893.26%
AFRM240119C000550002023-06-08 1:28PM EDT55.000.680.730.79+0.18+36.00%612,43694.34%
AFRM240119C000600002023-06-08 3:47PM EDT60.000.650.630.67+0.26+66.67%521,50495.80%
AFRM240119C000650002023-06-08 1:02PM EDT65.000.480.530.58+0.13+37.14%11,50996.88%
AFRM240119C000700002023-06-07 3:54PM EDT70.000.310.460.500.00-411,51897.85%
AFRM240119C000750002023-06-08 1:06PM EDT75.000.360.410.45+0.07+24.14%150699.32%
AFRM240119C000800002023-06-08 1:52PM EDT80.000.350.370.40+0.10+40.00%31,901100.49%
AFRM240119C000850002023-06-08 2:31PM EDT85.000.340.330.37+0.03+9.68%41,521101.76%
AFRM240119C000900002023-06-08 3:38PM EDT90.000.310.300.34+0.05+19.23%301,126102.93%
AFRM240119C000950002023-06-07 10:40AM EDT95.000.260.280.330.00-132393104.69%
AFRM240119C001000002023-06-08 3:22PM EDT100.000.290.260.30+0.09+45.00%62,151105.57%
AFRM240119C001050002023-05-09 2:03PM EDT105.000.130.240.290.00-1221106.93%
AFRM240119C001100002023-06-07 12:46PM EDT110.000.200.220.270.00-1122107.72%
AFRM240119C001150002023-05-22 9:54AM EDT115.000.110.210.260.00-110149108.98%
AFRM240119C001200002023-06-08 11:46AM EDT120.000.170.200.25+0.06+54.55%1,1202,968110.16%
AFRM240119C001250002023-06-07 11:39AM EDT125.000.180.190.240.00-154964111.33%
AFRM240119C001300002023-05-19 3:27PM EDT130.000.080.180.220.00-17225111.82%
AFRM240119C001350002023-06-01 3:06PM EDT135.000.130.170.220.00-3265113.09%
AFRM240119C001400002023-06-07 10:45AM EDT140.000.150.160.210.00-87769113.77%
AFRM240119C001450002023-06-07 9:47AM EDT145.000.150.150.200.00-50333114.45%
AFRM240119C001500002023-06-07 9:52AM EDT150.000.190.150.190.00-21,548115.43%
AFRM240119C001550002023-03-31 2:15PM EDT155.000.080.040.060.00-4108101.17%
AFRM240119C001600002023-05-22 3:56PM EDT160.000.060.140.190.00-4234117.58%
AFRM240119C001650002023-02-07 3:27PM EDT165.000.160.000.090.00-1171102.34%
AFRM240119C001700002023-04-11 12:35PM EDT170.000.090.050.080.00-1723107.42%
AFRM240119C001750002023-06-07 9:47AM EDT175.000.120.120.170.00-8861119.34%
AFRM240119C001800002023-06-07 11:26AM EDT180.000.130.120.170.00-649120.51%
AFRM240119C001850002023-05-05 9:43AM EDT185.000.060.070.120.00-2105115.63%
AFRM240119C001900002023-04-11 12:46PM EDT190.000.060.040.080.00-246110.94%
AFRM240119C001950002023-06-07 9:30AM EDT195.000.090.110.160.00-301,228122.66%
AFRM240119C002000002023-06-05 9:32AM EDT200.000.080.100.150.00-20463122.46%
AFRM240119C002100002023-05-03 12:32PM EDT210.000.030.060.090.00-192117.19%
AFRM240119C002200002023-05-03 1:04PM EDT220.000.030.060.090.00-200119.14%
AFRM240119C002300002023-04-11 12:37PM EDT230.000.050.030.060.00-1079114.45%
AFRM240119C002400002023-05-31 2:26PM EDT240.000.070.090.130.00-3160127.73%
AFRM240119C002500002023-06-07 2:33PM EDT250.000.070.080.130.00-40186128.52%
AFRM240119C002600002023-06-07 2:48PM EDT260.000.060.080.100.00-51,407127.73%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240119P000025002023-06-08 3:33PM EDT2.500.060.060.070.00-26,786132.81%
AFRM240119P000050002023-06-08 3:32PM EDT5.000.270.250.27-0.02-6.90%433,011115.23%
AFRM240119P000075002023-06-08 3:36PM EDT7.500.620.610.65-0.12-16.22%7086,608105.66%
AFRM240119P000100002023-06-08 3:17PM EDT10.001.201.191.24-0.27-18.37%5594,06099.51%
AFRM240119P000125002023-06-08 3:51PM EDT12.502.002.002.05-0.11-5.21%3235,32995.02%
AFRM240119P000150002023-06-08 3:58PM EDT15.003.033.003.10-0.60-16.53%953,87691.31%
AFRM240119P000175002023-06-08 3:58PM EDT17.504.314.254.35-0.05-1.15%72,86788.48%
AFRM240119P000200002023-06-08 1:41PM EDT20.006.005.705.80-0.50-7.69%152,65686.18%
AFRM240119P000225002023-06-08 12:15PM EDT22.507.957.357.45+0.25+3.25%281,15684.64%
AFRM240119P000250002023-06-08 2:36PM EDT25.009.209.109.25-1.28-12.21%682,45282.91%
AFRM240119P000275002023-06-05 3:53PM EDT27.5013.2011.0011.150.00-1033081.25%
AFRM240119P000300002023-06-07 3:10PM EDT30.0014.7513.0013.200.00-41,49580.08%
AFRM240119P000325002023-06-07 10:06AM EDT32.5015.0015.1015.300.00-539978.71%
AFRM240119P000350002023-06-08 3:16PM EDT35.0017.3017.2517.45-2.03-10.50%11,03976.86%
AFRM240119P000375002023-05-12 3:09PM EDT37.5025.6019.5019.700.00-142675.83%
AFRM240119P000400002023-06-08 2:13PM EDT40.0022.4021.8022.050.00-114175.59%
AFRM240119P000425002023-06-07 2:30PM EDT42.5026.0524.1524.350.00-393774.32%
AFRM240119P000450002023-06-08 2:54PM EDT45.0026.7026.5026.70-2.15-7.45%274472.75%
AFRM240119P000475002023-06-08 3:06PM EDT47.5029.0028.9029.10-1.00-3.33%27671.88%
AFRM240119P000500002023-06-08 3:18PM EDT50.0031.4531.3031.55-1.85-5.56%451071.29%
AFRM240119P000550002023-06-08 3:14PM EDT55.0036.3536.1036.45-2.70-6.91%32166.99%
AFRM240119P000600002023-03-27 11:55AM EDT60.0050.0049.7550.500.00-10252.49%
AFRM240119P000650002023-02-06 12:46PM EDT65.0047.7052.4553.150.00-350216.68%
AFRM240119P000700002023-02-08 3:45PM EDT70.0053.8559.3060.000.00-2000253.52%
AFRM240119P000750002023-02-21 10:50AM EDT75.0062.4363.8564.800.00-20251.93%
AFRM240119P000800002023-05-25 12:58PM EDT80.0066.3060.7561.650.00-123375.39%
AFRM240119P000850002023-02-02 4:41PM EDT85.0064.1570.8071.950.00-750209.01%
AFRM240119P000900002023-04-24 1:43PM EDT90.0079.4775.3076.100.00-20200.83%
AFRM240119P000950002022-10-11 1:16PM EDT95.0075.4579.9580.850.00-90198.78%
AFRM240119P001000002023-03-13 3:19PM EDT100.0089.7588.6589.600.00-10265.33%
AFRM240119P001050002022-12-22 2:02PM EDT105.0096.3090.0591.300.00-20209.28%
AFRM240119P001100002022-12-30 1:28PM EDT110.00100.5792.9594.550.00-30176.56%
AFRM240119P001150002022-08-18 9:40AM EDT115.0080.0591.8092.950.00-2310.00%
AFRM240119P001200002023-01-18 4:21PM EDT120.00106.80106.40107.600.00-2350239.33%
AFRM240119P001250002023-02-03 2:52PM EDT125.00106.20110.90111.950.00-20231.84%
AFRM240119P001300002023-02-03 4:23PM EDT130.00111.72115.90116.900.00-50233.55%
AFRM240119P001350002022-06-29 10:07AM EDT135.00115.40107.00109.400.00-110.00%
AFRM240119P001400002023-01-27 2:09PM EDT140.00124.21126.15128.500.00-10253.22%
AFRM240119P001450002022-05-13 3:21PM EDT145.00121.41123.55125.900.00-2170.00%
AFRM240119P001500002022-08-18 9:48AM EDT150.00114.50126.15129.000.00-100.00%
AFRM240119P001550002022-08-11 9:30AM EDT155.00117.10127.35130.450.00-200.00%
AFRM240119P001600002022-06-07 9:36AM EDT160.00137.60136.00138.800.00-100.00%
AFRM240119P001650002022-08-11 9:30AM EDT165.00126.95137.50140.400.00-100.00%
AFRM240119P001700002022-05-11 10:38AM EDT170.00153.00148.30150.950.00-100.00%
AFRM240119P001750002022-05-26 10:51AM EDT175.00148.85149.80153.600.00-100.00%
AFRM240119P001800002022-05-26 2:43PM EDT180.00152.25154.70158.650.00-200.00%
AFRM240119P001850002022-01-05 3:59PM EDT185.00114.00125.55128.650.00-120.00%
AFRM240119P001900002022-04-22 12:43PM EDT190.00159.37163.50167.100.00-110.00%
AFRM240119P002000002022-05-27 9:58AM EDT200.00170.70174.55178.850.00-100.00%
AFRM240119P002300002022-01-14 2:55PM EDT230.00164.19182.55185.250.00-110.00%
AFRM240119P002400002022-05-27 2:03PM EDT240.00210.35214.05219.000.00-200.00%
AFRM240119P002500002022-02-18 2:57PM EDT250.00212.83207.00212.000.00-25290.00%
AFRM240119P002600002023-04-03 11:25AM EDT260.00249.00250.00251.000.00-10339.40%