UK markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.89+0.13 (+0.69%)
As of 11:52AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240119C000025002022-09-27 11:21AM EDT2.5018.1116.7017.300.00-10156.84%
AFRM240119C000050002022-10-03 11:15AM EDT5.0015.1514.7515.30+0.12+0.80%5291125.68%
AFRM240119C000075002022-09-30 3:50PM EDT7.5013.4013.1013.800.00-200251117.92%
AFRM240119C000100002022-10-03 10:50AM EDT10.0012.0612.0012.50+0.16+1.34%3298116.89%
AFRM240119C000125002022-09-16 10:23AM EDT12.5014.9010.8511.300.00-140113.23%
AFRM240119C000150002022-09-29 11:36AM EDT15.009.919.8010.150.00-1183109.38%
AFRM240119C000175002022-09-29 11:44AM EDT17.508.508.959.10-0.46-5.13%100408106.74%
AFRM240119C000200002022-09-30 3:56PM EDT20.008.008.108.250.00-10324104.52%
AFRM240119C000225002022-09-30 1:29PM EDT22.507.607.207.550.00-1262102.08%
AFRM240119C000250002022-09-30 3:51PM EDT25.006.756.606.850.00-2111,263100.78%
AFRM240119C000275002022-09-30 10:51AM EDT27.506.656.106.200.00-415199.73%
AFRM240119C000300002022-10-03 9:34AM EDT30.005.855.605.75+0.25+4.46%101,82699.27%
AFRM240119C000325002022-09-30 10:16AM EDT32.505.455.105.550.00-59599.74%
AFRM240119C000350002022-10-03 10:58AM EDT35.004.704.654.85-0.15-3.09%247297.14%
AFRM240119C000375002022-09-30 10:29AM EDT37.504.644.254.500.00-1096.46%
AFRM240119C000400002022-10-03 10:57AM EDT40.004.003.954.10-0.15-3.61%121,12795.70%
AFRM240119C000425002022-10-03 9:36AM EDT42.503.773.653.85-0.70-15.66%139095.51%
AFRM240119C000450002022-09-30 10:06AM EDT45.003.603.453.550.00-494595.34%
AFRM240119C000475002022-09-30 9:30AM EDT47.503.303.153.250.00-261094.29%
AFRM240119C000500002022-10-03 9:36AM EDT50.003.002.843.10-0.25-7.69%111,85893.85%
AFRM240119C000550002022-10-03 10:28AM EDT55.002.602.572.83-0.08-2.99%11,82094.78%
AFRM240119C000600002022-09-30 2:11PM EDT60.002.382.202.400.00-31,13293.31%
AFRM240119C000650002022-09-28 2:28PM EDT65.002.521.892.200.00-223793.16%
AFRM240119C000700002022-10-03 11:28AM EDT70.001.851.761.95-0.04-2.12%49093.43%
AFRM240119C000750002022-10-03 10:15AM EDT75.001.601.531.77-0.09-5.33%276193.07%
AFRM240119C000800002022-09-29 1:31PM EDT80.001.441.431.53-0.16-10.00%31,75292.87%
AFRM240119C000850002022-09-30 3:46PM EDT85.001.381.181.420.00-51,41892.09%
AFRM240119C000900002022-09-26 1:59PM EDT90.001.251.151.280.00-223992.70%
AFRM240119C000950002022-09-27 12:29PM EDT95.001.211.021.280.00-1093.46%
AFRM240119C001000002022-10-03 10:59AM EDT100.000.821.001.17-0.30-26.79%2094.09%
AFRM240119C001050002022-10-03 10:15AM EDT105.000.940.761.09-0.26-21.67%714992.53%
AFRM240119C001100002022-10-03 10:15AM EDT110.000.870.701.07-0.03-3.33%7093.29%
AFRM240119C001150002022-10-03 10:24AM EDT115.000.830.701.020.00-111794.24%
AFRM240119C001200002022-09-30 10:51AM EDT120.000.800.700.950.00-468794.92%
AFRM240119C001250002022-09-30 3:47PM EDT125.000.730.660.930.00-681995.61%
AFRM240119C001300002022-09-29 9:54AM EDT130.000.750.580.750.00-125993.65%
AFRM240119C001350002022-09-22 2:55PM EDT135.000.760.580.690.00-1094.09%
AFRM240119C001400002022-09-06 2:12PM EDT140.000.600.520.67-0.22-26.83%163394.14%
AFRM240119C001450002022-09-21 9:55AM EDT145.000.770.490.610.00-317193.95%
AFRM240119C001500002022-10-03 10:15AM EDT150.000.570.470.60+0.08+16.33%51,21294.58%
AFRM240119C001550002022-09-26 12:31PM EDT155.000.530.440.650.00-59895.90%
AFRM240119C001600002022-10-03 10:15AM EDT160.000.500.410.53-0.04-7.41%519894.53%
AFRM240119C001650002022-08-26 9:53AM EDT165.000.850.410.570.00-25296.14%
AFRM240119C001700002022-09-29 1:45PM EDT170.000.450.360.500.00-166195.02%
AFRM240119C001750002022-10-03 9:33AM EDT175.000.400.330.57-0.10-20.00%11,10796.63%
AFRM240119C001800002022-09-22 11:03AM EDT180.000.440.190.540.00-13694.34%
AFRM240119C001850002022-09-22 1:24PM EDT185.000.420.120.530.00-12993.55%
AFRM240119C001900002022-09-16 11:12AM EDT190.000.610.090.530.00-1693.65%
AFRM240119C001950002022-09-29 11:21AM EDT195.000.370.280.400.00-242995.70%
AFRM240119C002000002022-09-16 9:52AM EDT200.000.500.250.380.00-134695.41%
AFRM240119C002100002022-09-14 9:53AM EDT210.000.600.000.540.00-26794.73%
AFRM240119C002200002022-09-14 9:53AM EDT220.000.510.060.520.00-623196.97%
AFRM240119C002300002022-09-08 9:42AM EDT230.000.280.000.490.00-13096.00%
AFRM240119C002400002022-09-29 3:28PM EDT240.000.250.000.300.00-14991.41%
AFRM240119C002500002022-09-29 11:21AM EDT250.000.260.130.330.00-213297.56%
AFRM240119C002600002022-09-29 12:35PM EDT260.000.150.100.290.00-471,11896.58%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240119P000025002022-09-30 3:17PM EDT2.500.310.290.360.00-190129.10%
AFRM240119P000050002022-09-29 9:51AM EDT5.000.960.761.030.00-10556114.75%
AFRM240119P000075002022-09-26 3:36PM EDT7.501.851.731.820.00-20109.57%
AFRM240119P000100002022-09-30 11:28AM EDT10.002.762.752.850.00-7359104.49%
AFRM240119P000125002022-09-30 3:58PM EDT12.504.103.904.050.00-12,383100.29%
AFRM240119P000150002022-09-29 1:57PM EDT15.005.485.255.350.00-654796.97%
AFRM240119P000175002022-10-03 9:30AM EDT17.506.836.706.80-0.07-1.01%2091194.14%
AFRM240119P000200002022-10-03 9:30AM EDT20.008.488.258.40-0.09-1.05%853491.82%
AFRM240119P000225002022-10-03 9:44AM EDT22.5010.059.9010.10-0.15-1.47%895289.75%
AFRM240119P000250002022-09-30 9:43AM EDT25.0011.9911.7011.850.00-12,35287.99%
AFRM240119P000275002022-09-30 9:30AM EDT27.5013.6213.5513.65-0.09-0.66%32786.06%
AFRM240119P000300002022-10-03 9:31AM EDT30.0015.6215.3515.60+0.82+5.54%21,32584.01%
AFRM240119P000325002022-09-30 9:30AM EDT32.5017.7117.4017.550.00-114382.76%
AFRM240119P000350002022-09-30 1:51PM EDT35.0019.6019.4519.600.00-135581.54%
AFRM240119P000375002022-09-29 1:41PM EDT37.5021.9021.5021.650.00-48979.79%
AFRM240119P000400002022-09-29 1:42PM EDT40.0024.0523.6023.850.00-1081978.76%
AFRM240119P000425002022-09-13 9:59AM EDT42.5022.7525.6025.900.00-124375.61%
AFRM240119P000450002022-10-03 9:45AM EDT45.0028.2027.9028.25+1.10+4.06%159775.95%
AFRM240119P000475002022-09-19 11:48AM EDT47.5028.5030.1030.350.00-2273.46%
AFRM240119P000500002022-10-03 11:30AM EDT50.0032.4532.4032.65+0.64+2.01%234072.71%
AFRM240119P000550002022-09-29 1:35PM EDT55.0037.3736.8037.350.00-1069.17%
AFRM240119P000600002022-09-30 10:52AM EDT60.0041.7041.5542.050.00-142267.09%
AFRM240119P000650002022-09-30 3:14PM EDT65.0046.8046.2546.800.00-11,05763.18%
AFRM240119P000700002022-09-22 3:58PM EDT70.0050.5551.1051.550.00-1367058.79%
AFRM240119P000750002022-09-28 2:43PM EDT75.0055.0556.0056.450.00-21,27955.86%
AFRM240119P000800002022-09-30 3:47PM EDT80.0061.3560.9061.250.00-104,38859.47%
AFRM240119P000850002022-08-30 3:55PM EDT85.0062.1565.7566.450.00-1031170.22%
AFRM240119P000900002022-09-29 9:55AM EDT90.0070.8070.6071.050.00-21550.00%
AFRM240119P000950002022-09-21 3:11PM EDT95.0073.0075.4076.050.00-6260.00%
AFRM240119P001000002022-09-23 9:30AM EDT100.0080.5080.3581.050.00-11900.00%
AFRM240119P001050002022-08-22 10:25AM EDT105.0076.3581.7582.500.00-102520.00%
AFRM240119P001100002022-08-26 12:11PM EDT110.0085.0489.9591.500.00-54380.52%
AFRM240119P001150002022-08-18 9:40AM EDT115.0080.0591.8092.950.00-2310.00%
AFRM240119P001200002022-09-21 3:47PM EDT120.0098.10100.20101.500.00-2,5009583.35%
AFRM240119P001250002022-09-30 2:47PM EDT125.00105.95105.10106.550.00-3486.33%
AFRM240119P001300002022-09-30 3:56PM EDT130.00111.20109.80111.800.00-5094.73%
AFRM240119P001350002022-06-29 10:07AM EDT135.00115.40107.00109.400.00-110.00%
AFRM240119P001400002022-05-27 12:36PM EDT140.00111.87115.15118.150.00-100.00%
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%
AFRM240119P002600002022-07-08 3:54PM EDT260.00236.00224.05228.750.00-100.00%