UK Markets open in 3 hrs 38 mins

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.45-0.79 (-3.13%)
At close: 04:00PM EDT
24.00 -0.45 (-1.84%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240119C000450002022-01-05 3:23PM EDT45.0046.9043.5548.00-1.10-2.29%183250.00%
AFRM240119C000500002022-01-05 10:32AM EDT50.0044.2340.5045.00-4.17-8.62%2670.00%
AFRM240119C000550002022-01-03 10:31AM EDT55.0047.0038.6041.800.00-1170.00%
AFRM240119C000600002022-01-05 4:04PM EDT60.0038.7037.0039.30-0.10-0.26%61130.00%
AFRM240119C000650002022-01-04 12:44PM EDT65.0039.7034.8537.500.00-2320.00%
AFRM240119C000700002022-01-04 3:28PM EDT70.0034.4031.5536.000.00-7690.00%
AFRM240119C000750002022-01-05 4:35PM EDT75.0032.0029.9533.35-0.85-2.59%2360.00%
AFRM240119C000800002022-01-05 4:09PM EDT80.0030.2030.0031.15-4.20-12.21%6720.00%
AFRM240119C000850002022-01-05 4:58PM EDT85.0029.0026.0029.65-4.14-12.49%2260.00%
AFRM240119C000900002022-01-05 3:27PM EDT90.0028.2027.0028.00-3.02-9.67%8880.00%
AFRM240119C000950002022-01-04 3:48PM EDT95.0027.8023.0026.750.00-7410.00%
AFRM240119C001000002022-01-05 4:54PM EDT100.0024.4023.6024.60-3.84-13.60%50389414.84%
AFRM240119C001050002022-01-03 4:50PM EDT105.0033.0321.6524.500.00-652338.96%
AFRM240119C001100002022-01-04 1:14PM EDT110.0023.0020.5523.000.00-182297.17%
AFRM240119C001150002022-01-05 3:26PM EDT115.0020.6518.8022.05+0.15+0.73%954269.41%
AFRM240119C001200002022-01-05 4:32PM EDT120.0018.4517.9520.75-4.51-19.64%10215252.71%
AFRM240119C001250002022-01-05 4:38PM EDT125.0019.5018.8019.80-2.07-9.60%16236253.22%
AFRM240119C001300002022-01-05 11:41AM EDT130.0018.5016.8019.450.00-1252237.96%
AFRM240119C001350002022-01-05 4:22PM EDT135.0017.5116.0518.25-1.15-6.16%231227.12%
AFRM240119C001400002022-01-05 4:32PM EDT140.0015.9014.9517.65-0.85-5.07%5165218.68%
AFRM240119C001450002022-01-05 12:06PM EDT145.0016.4013.7516.70-0.75-4.37%3129208.57%
AFRM240119C001500002022-01-05 4:16PM EDT150.0015.0014.0016.00-0.57-3.66%6480207.42%
AFRM240119C001550002022-01-04 4:10PM EDT155.0016.9712.7015.300.00-2054198.90%
AFRM240119C001600002022-01-04 4:21PM EDT160.0016.7012.3014.600.00-234194.87%
AFRM240119C001650002022-01-04 2:23PM EDT165.0014.3011.6514.050.00-116190.53%
AFRM240119C001700002022-01-05 2:44PM EDT170.0012.9511.0513.75+0.42+3.35%143187.57%
AFRM240119C001750002021-12-31 3:45PM EDT175.0020.509.7513.700.00-325182.75%
AFRM240119C001800002022-01-04 11:01AM EDT180.0015.1010.1012.750.00-116181.15%
AFRM240119C001850002021-12-14 1:43PM EDT185.0019.1210.0012.450.00-226180.37%
AFRM240119C001900002021-12-20 4:11PM EDT190.0016.179.5511.950.00-15177.32%
AFRM240119C001950002022-01-05 4:01PM EDT195.0010.958.7512.00-9.95-47.61%722175.10%
AFRM240119C002000002022-01-05 11:42AM EDT200.009.109.8511.15-1.90-17.27%8202176.92%
AFRM240119C002100002022-01-04 2:34PM EDT210.0010.008.3510.700.00-121170.61%
AFRM240119C002200002021-12-30 2:08PM EDT220.0018.908.209.250.00-10246165.71%
AFRM240119C002300002022-01-03 1:15PM EDT230.0011.356.958.700.00-542159.97%
AFRM240119C002400002021-12-15 4:00PM EDT240.0015.006.009.500.00-112160.69%
AFRM240119C002500002022-01-05 2:25PM EDT250.007.895.509.00-0.11-1.38%217157.98%
AFRM240119C002600002022-01-05 4:53PM EDT260.007.005.508.25-1.99-22.14%4226156.18%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240119P000450002022-01-05 2:40PM EDT45.008.919.2510.00-0.59-6.21%43060.00%
AFRM240119P000500002022-01-05 4:04PM EDT50.0011.5011.4012.90+2.50+27.78%11290.00%
AFRM240119P000550002022-01-04 2:46PM EDT55.0012.9513.6014.300.00-4330.00%
AFRM240119P000600002022-01-05 1:57PM EDT60.0016.0015.7018.05+2.00+14.29%2110.00%
AFRM240119P000650002021-12-07 12:29PM EDT65.0012.2518.4020.500.00-1120.00%
AFRM240119P000700002022-01-05 4:59PM EDT70.0021.9021.2021.95+1.20+5.80%431340.00%
AFRM240119P000750002022-01-05 4:57PM EDT75.0026.0924.3526.75+4.86+22.89%3280.00%
AFRM240119P000800002022-01-04 4:50PM EDT80.0026.2527.4529.000.00-3934140.00%
AFRM240119P000850002022-01-05 3:55PM EDT85.0031.5030.7532.60+5.75+22.33%142470.00%
AFRM240119P000900002022-01-04 11:01AM EDT90.0030.5834.1035.900.00-1290.00%
AFRM240119P000950002022-01-04 12:52PM EDT95.0035.5036.8040.350.00-11360.00%
AFRM240119P001000002022-01-05 4:15PM EDT100.0042.5140.6543.70+2.91+7.35%61620.00%
AFRM240119P001050002022-01-04 3:42PM EDT105.0046.5044.9547.200.00-41180.00%
AFRM240119P001100002021-12-17 2:10PM EDT110.0043.8048.2551.500.00-4380.00%
AFRM240119P001150002022-01-03 12:39PM EDT115.0046.5052.2055.400.00-1240.00%
AFRM240119P001200002022-01-04 12:10PM EDT120.0055.0056.4058.750.00-11,6720.00%
AFRM240119P001250002022-01-04 2:19PM EDT125.0060.0860.1562.850.00-1320.00%
AFRM240119P001300002022-01-05 4:00PM EDT130.0066.0064.5066.65+12.50+23.36%13090.00%
AFRM240119P001350002021-12-20 2:07PM EDT135.0061.5068.4071.800.00-8190.00%
AFRM240119P001400002021-12-20 11:07AM EDT140.0065.2272.7075.250.00-901000.00%
AFRM240119P001450002021-12-06 1:02PM EDT145.0064.5676.4578.350.00-260.00%
AFRM240119P001500002021-12-06 3:51PM EDT150.0066.3781.4584.500.00-141650.00%
AFRM240119P001550002021-12-06 10:42AM EDT155.0074.8583.9086.700.00-1150.00%
AFRM240119P001600002021-12-29 12:23PM EDT160.0080.7089.6093.250.00-1270.00%
AFRM240119P001650002021-12-27 3:30PM EDT165.0082.0094.5097.400.00-140.00%
AFRM240119P001700002022-01-03 1:25PM EDT170.0089.0097.50102.150.00-140.00%
AFRM240119P001750002021-11-10 11:12AM EDT175.0070.0082.0086.000.00-27120.00%
AFRM240119P001800002021-11-11 11:12AM EDT180.0073.5085.5089.500.00--00.00%
AFRM240119P001850002022-01-05 3:59PM EDT185.00114.00111.00115.50+26.52+30.32%130.00%
AFRM240119P002000002022-01-04 11:15AM EDT200.00122.25126.45129.200.00-2100.00%
AFRM240119P002300002021-10-22 9:33AM EDT230.00107.00120.00123.500.00-110.00%
AFRM240119P002500002022-01-04 11:15AM EDT250.00168.25173.00176.300.00-240.00%