UK markets open in 6 hours 49 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
126.68-5.47 (-4.14%)
At close: 04:00PM EST
127.20 +0.52 (+0.41%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM211203C000800002021-11-29 2:35PM EST80.0052.2044.2048.900.00-93427.25%
AFRM211203C000850002021-11-29 2:47PM EST85.0047.1039.3044.000.00-107388.18%
AFRM211203C000900002021-11-29 10:26AM EST90.0040.5034.9037.900.00-98286.91%
AFRM211203C000950002021-11-30 10:22AM EST95.0032.9031.0034.00-3.10-8.61%521226.47%
AFRM211203C001000002021-11-30 12:07PM EST100.0025.5024.3029.00-6.40-20.06%241265.43%
AFRM211203C001050002021-11-29 10:05AM EST105.0027.7120.4023.600.00-1132129.88%
AFRM211203C001100002021-11-30 11:42AM EST110.0016.5016.5017.90-6.48-28.20%8230116.21%
AFRM211203C001130002021-11-29 2:15PM EST113.0020.5013.7015.900.00-22125.39%
AFRM211203C001140002021-11-29 10:55AM EST114.0016.9012.0015.000.00-34107.03%
AFRM211203C001150002021-11-30 11:57AM EST115.0013.0010.3014.80-4.60-26.14%246102.73%
AFRM211203C001160002021-11-29 10:13AM EST116.0015.1011.1013.100.00-12115.58%
AFRM211203C001170002021-11-30 11:51AM EST117.0010.8010.3012.20-3.60-25.00%140113.23%
AFRM211203C001180002021-11-30 12:51PM EST118.0010.509.6011.20-3.85-26.83%35110.40%
AFRM211203C001190002021-11-30 1:30PM EST119.009.808.8010.50-3.60-26.87%69109.86%
AFRM211203C001200002021-11-30 3:42PM EST120.008.408.2010.10-4.30-33.86%136165115.14%
AFRM211203C001210002021-11-30 2:42PM EST121.007.417.409.00-5.79-43.86%3515108.11%
AFRM211203C001220002021-11-30 1:58PM EST122.007.506.708.70-3.90-34.21%16119111.62%
AFRM211203C001230002021-11-30 3:35PM EST123.006.505.906.70-3.70-36.27%287593.21%
AFRM211203C001240002021-11-30 3:40PM EST124.005.405.406.10-4.50-45.45%16720294.38%
AFRM211203C001250002021-11-30 3:59PM EST125.005.004.805.40-4.20-45.65%17331592.46%
AFRM211203C001260002021-11-30 3:59PM EST126.004.504.304.80-4.21-48.34%33230991.97%
AFRM211203C001270002021-11-30 3:59PM EST127.003.953.904.50-4.05-50.63%63229895.02%
AFRM211203C001280002021-11-30 3:57PM EST128.003.603.303.80-3.40-48.57%4149990.72%
AFRM211203C001290002021-11-30 3:44PM EST129.003.402.953.30-3.31-49.33%59710490.48%
AFRM211203C001300002021-11-30 3:59PM EST130.002.752.602.90-3.79-57.95%1,60976090.58%
AFRM211203C001310002021-11-30 3:59PM EST131.002.402.252.55-3.00-55.56%48118590.43%
AFRM211203C001320002021-11-30 3:50PM EST132.002.102.002.15-2.71-56.34%40857290.04%
AFRM211203C001330002021-11-30 3:56PM EST133.001.851.702.00-2.45-56.98%51935191.41%
AFRM211203C001340002021-11-30 3:57PM EST134.001.601.501.70-3.10-65.96%1,18271191.41%
AFRM211203C001350002021-11-30 3:58PM EST135.001.371.301.50-2.13-60.86%5,2462,01592.04%
AFRM211203C001360002021-11-30 3:57PM EST136.001.201.151.25-2.00-62.50%82544991.99%
AFRM211203C001370002021-11-30 3:19PM EST137.001.120.951.15-1.78-61.38%35458992.77%
AFRM211203C001380002021-11-30 3:56PM EST138.000.950.851.00-1.60-62.75%40645093.80%
AFRM211203C001390002021-11-30 3:52PM EST139.000.890.700.90-1.61-64.40%31921594.29%
AFRM211203C001400002021-11-30 3:59PM EST140.000.700.650.70-1.20-63.16%11,4182,32594.14%
AFRM211203C001410002021-11-30 3:55PM EST141.000.650.550.65-1.05-61.76%45724195.41%
AFRM211203C001420002021-11-30 3:55PM EST142.000.540.500.60-1.20-68.97%50162597.56%
AFRM211203C001430002021-11-30 2:32PM EST143.000.500.400.50-0.85-62.96%78123996.68%
AFRM211203C001440002021-11-30 2:44PM EST144.000.450.350.45-0.87-65.91%6722497.95%
AFRM211203C001450002021-11-30 3:56PM EST145.000.340.300.40-0.74-68.52%8321,14498.83%
AFRM211203C001460002021-11-30 3:55PM EST146.000.360.250.35-0.57-61.29%19617299.22%
AFRM211203C001470002021-11-30 3:42PM EST147.000.300.200.35-0.60-66.67%30149101.17%
AFRM211203C001480002021-11-30 12:08PM EST148.000.300.200.35-0.50-62.50%64155104.69%
AFRM211203C001490002021-11-30 1:14PM EST149.000.300.150.35-0.35-53.85%15449106.25%
AFRM211203C001500002021-11-30 3:58PM EST150.000.200.200.25-0.45-69.23%1,1772,424107.42%
AFRM211203C001525002021-11-30 3:55PM EST152.500.290.150.30-0.16-35.56%71417115.63%
AFRM211203C001550002021-11-30 3:05PM EST155.000.150.100.25-0.25-62.50%2551,104118.36%
AFRM211203C001575002021-11-30 1:51PM EST157.500.120.100.15-0.16-57.14%33190119.34%
AFRM211203C001600002021-11-30 1:54PM EST160.000.100.000.05-0.15-60.00%2871,063102.34%
AFRM211203C001625002021-11-30 3:20PM EST162.500.100.000.15-0.10-50.00%163855123.83%
AFRM211203C001650002021-11-30 1:48PM EST165.000.080.000.10-0.07-46.67%38298123.44%
AFRM211203C001675002021-11-30 11:26AM EST167.500.050.000.10-0.10-66.67%27282129.69%
AFRM211203C001700002021-11-30 12:14PM EST170.000.050.000.10-0.05-50.00%43411135.55%
AFRM211203C001725002021-11-30 12:42PM EST172.500.050.000.15-0.05-50.00%1220148.83%
AFRM211203C001750002021-11-30 12:33PM EST175.000.050.000.100.00-16258146.88%
AFRM211203C001800002021-11-30 10:23AM EST180.000.040.000.05-0.02-33.33%3235146.88%
AFRM211203C001850002021-11-30 12:19PM EST185.000.010.000.10-0.06-85.71%3109168.75%
AFRM211203C001900002021-11-30 12:19PM EST190.000.110.000.05+0.06+120.00%12126165.63%
AFRM211203C001950002021-11-23 2:44PM EST195.000.020.000.150.00-1127197.66%
AFRM211203C002000002021-11-29 2:04PM EST200.000.040.000.050.00-22310184.38%
AFRM211203C002050002021-11-24 3:37PM EST205.000.050.000.200.00-1046225.00%
AFRM211203C002100002021-11-23 1:33PM EST210.000.050.000.150.00-138226.56%
AFRM211203C002150002021-11-22 2:04PM EST215.000.200.000.150.00-1025235.16%
AFRM211203C002200002021-11-24 12:55PM EST220.000.010.000.050.00-1639217.19%
AFRM211203C002250002021-11-22 11:38AM EST225.000.050.000.050.00-323225.00%
AFRM211203C002300002021-11-18 3:59PM EST230.000.250.000.150.00-133260.94%
AFRM211203C002350002021-11-22 9:59AM EST235.000.050.000.150.00-623268.75%
AFRM211203C002400002021-11-29 10:16AM EST240.000.010.000.050.00-143246.88%
AFRM211203C002450002021-11-11 9:44AM EST245.000.500.000.150.00--11284.38%
AFRM211203C002550002021-11-11 12:56PM EST255.000.650.000.150.00--25299.22%
AFRM211203C002600002021-11-29 9:30AM EST260.000.050.000.150.00-1101306.25%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM211203P000800002021-11-30 12:13PM EST80.000.050.000.10+0.01+25.00%466210.16%
AFRM211203P000850002021-11-29 10:52AM EST85.000.050.000.150.00-1846194.53%
AFRM211203P000900002021-11-30 2:38PM EST90.000.050.000.100.00-2876160.94%
AFRM211203P000950002021-11-30 2:49PM EST95.000.150.000.15+0.10+200.00%26280145.70%
AFRM211203P001000002021-11-30 3:54PM EST100.000.150.050.20+0.08+114.29%242631132.42%
AFRM211203P001050002021-11-30 3:45PM EST105.000.260.150.30+0.16+160.00%143293121.09%
AFRM211203P001100002021-11-30 3:59PM EST110.000.400.400.50+0.10+33.33%395893112.11%
AFRM211203P001130002021-11-30 3:59PM EST113.000.730.650.80+0.33+82.50%365218109.03%
AFRM211203P001140002021-11-30 2:49PM EST114.001.000.750.90+0.55+122.22%10870107.23%
AFRM211203P001150002021-11-30 3:55PM EST115.000.940.851.05+0.41+77.36%313632105.86%
AFRM211203P001160002021-11-30 3:40PM EST116.001.111.001.20+0.49+79.03%4760104.79%
AFRM211203P001170002021-11-30 3:39PM EST117.001.271.151.40+0.57+81.43%36125103.91%
AFRM211203P001180002021-11-30 3:59PM EST118.001.481.301.55+0.71+92.21%81158101.61%
AFRM211203P001190002021-11-30 3:58PM EST119.001.691.501.80+0.84+98.82%7085100.93%
AFRM211203P001200002021-11-30 3:57PM EST120.001.901.752.00+0.85+80.95%7301,01799.56%
AFRM211203P001210002021-11-30 3:59PM EST121.002.182.002.30+0.93+74.40%909498.78%
AFRM211203P001220002021-11-30 3:56PM EST122.002.352.252.60+1.10+88.00%6521797.27%
AFRM211203P001230002021-11-30 3:15PM EST123.002.852.652.95+1.25+78.12%17121497.41%
AFRM211203P001240002021-11-30 3:59PM EST124.003.202.953.30+1.30+68.42%15420395.65%
AFRM211203P001250002021-11-30 3:59PM EST125.003.603.303.80+1.55+75.61%1,1901,39995.36%
AFRM211203P001260002021-11-30 3:38PM EST126.004.103.804.20+1.75+74.47%30540794.82%
AFRM211203P001270002021-11-30 3:56PM EST127.004.583.104.70+1.90+70.90%25236381.49%
AFRM211203P001280002021-11-30 3:50PM EST128.004.404.605.30+1.37+45.21%35629492.48%
AFRM211203P001290002021-11-30 3:59PM EST129.005.704.105.80+2.60+83.87%18718979.49%
AFRM211203P001300002021-11-30 3:59PM EST130.006.205.406.20+2.20+55.00%83559384.42%
AFRM211203P001310002021-11-30 3:24PM EST131.006.705.607.20+2.40+55.81%51448382.91%
AFRM211203P001320002021-11-30 3:03PM EST132.008.106.607.80+3.38+71.61%27244685.30%
AFRM211203P001330002021-11-30 3:24PM EST133.008.108.008.60+3.20+65.31%17121394.68%
AFRM211203P001340002021-11-30 3:22PM EST134.008.758.209.30+3.05+53.51%1046686.82%
AFRM211203P001350002021-11-30 1:51PM EST135.0010.708.9010.20+4.30+67.19%16141387.16%
AFRM211203P001360002021-11-30 1:51PM EST136.0011.509.3011.00+4.50+64.29%3218380.18%
AFRM211203P001370002021-11-30 11:57AM EST137.0011.509.1012.70+3.49+43.57%4416276.07%
AFRM211203P001380002021-11-30 3:53PM EST138.0012.1010.9012.90+3.52+41.03%3011680.86%
AFRM211203P001390002021-11-30 10:43AM EST139.0010.5311.1013.80+2.23+26.87%76259.96%
AFRM211203P001400002021-11-30 2:08PM EST140.0014.0413.2014.60+4.14+41.82%4631490.04%
AFRM211203P001410002021-11-30 9:45AM EST141.009.7013.5015.50-1.10-10.19%1121071.68%
AFRM211203P001420002021-11-30 10:07AM EST142.009.3013.5018.00-1.40-13.08%15191.50%
AFRM211203P001430002021-11-30 2:04PM EST143.0016.7415.2018.80+4.34+35.00%552107.81%
AFRM211203P001440002021-11-29 11:11AM EST144.0013.2015.5018.400.00-1220128.56%
AFRM211203P001450002021-11-30 3:42PM EST145.0018.8918.0019.90+5.24+38.39%18208114.06%
AFRM211203P001460002021-11-30 10:22AM EST146.0016.0017.3021.90+1.11+7.45%27997.85%
AFRM211203P001470002021-11-30 2:25PM EST147.0020.5018.5022.50+4.61+29.01%33893.07%
AFRM211203P001480002021-11-30 1:57PM EST148.0021.9619.2023.00+5.16+30.71%638168.51%
AFRM211203P001490002021-11-30 10:47AM EST149.0020.0920.2024.50+8.49+73.19%23376.17%
AFRM211203P001500002021-11-30 3:49PM EST150.0022.4621.9024.00+3.86+20.75%9256136.82%
AFRM211203P001525002021-11-30 2:25PM EST152.5025.8523.8028.40+4.15+19.12%317120.61%
AFRM211203P001550002021-11-30 2:18PM EST155.0028.2027.0030.20+6.00+27.03%32121128.91%
AFRM211203P001575002021-11-30 2:18PM EST157.5030.6528.7033.40+4.55+17.43%225132.03%
AFRM211203P001600002021-11-30 3:33PM EST160.0033.1031.8034.10+4.50+15.73%3373179.30%
AFRM211203P001625002021-11-30 10:29AM EST162.5031.0033.6038.200.00-834125.00%
AFRM211203P001650002021-11-30 12:02PM EST165.0038.7636.0040.70+6.16+18.90%341116.41%
AFRM211203P001675002021-11-29 3:08PM EST167.5036.1538.5043.400.00-54147.66%
AFRM211203P001700002021-11-29 11:00AM EST170.0039.3041.1045.800.00-131153.91%
AFRM211203P001725002021-11-29 9:54AM EST172.5044.1044.5048.30+4.50+11.36%26207.23%
AFRM211203P001750002021-11-29 12:34PM EST175.0043.1046.3050.900.00-19187.70%
AFRM211203P001800002021-11-30 9:40AM EST180.0046.9051.7055.80-3.20-6.39%15216.21%
AFRM211203P001850002021-11-18 9:57AM EST185.0044.0056.0059.300.00-15270.02%
AFRM211203P001900002021-11-26 11:57AM EST190.0055.3061.0065.800.00-211189.06%
AFRM211203P001950002021-11-29 10:42AM EST195.0065.7066.0069.100.00-18283.98%
AFRM211203P002000002021-11-30 9:49AM EST200.0067.4071.0075.70-1.10-1.61%14187.50%
AFRM211203P002050002021-11-22 1:22PM EST205.0080.7076.0080.800.00-42218.75%
AFRM211203P002100002021-11-23 1:37PM EST210.0085.2181.2085.900.00--0261.91%
AFRM211203P002150002021-11-29 11:33AM EST215.0084.1086.2090.900.00-12271.88%
AFRM211203P002200002021-11-30 12:19PM EST220.0093.0091.7095.90+5.00+5.68%10315.04%
AFRM211203P002250002021-11-19 9:47AM EST225.0087.9096.7099.900.00-60406.84%
AFRM211203P002300002021-11-15 11:52AM EST230.0084.50101.80104.200.00-40372.07%
AFRM211203P002400002021-11-22 1:24PM EST240.00115.10111.50115.900.00-10341.21%
AFRM211203P002450002021-11-22 1:24PM EST245.00120.10116.70119.700.00--3437.70%
AFRM211203P002550002021-11-30 10:45AM EST255.00126.05126.90129.70+25.35+25.17%10457.13%
AFRM211203P002600002021-11-26 9:31AM EST260.00127.10131.60135.900.00-10382.23%