UK markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.07+2.66 (+6.75%)
At close: 04:00PM EST
42.60 +0.53 (+1.26%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM231215C000025002023-11-09 12:39PM EST2.5023.1039.2039.900.00--01,287.50%
AFRM231215C000050002023-11-16 10:34AM EST5.0020.1536.8037.350.00-145525.00%
AFRM231215C000075002023-11-16 10:07AM EST7.5017.2034.2534.850.00-190722.66%
AFRM231215C000100002023-12-08 3:14PM EST10.0032.1730.1032.40+2.18+7.27%370623.44%
AFRM231215C000125002023-12-07 3:49PM EST12.5027.0029.2529.900.00-156300.00%
AFRM231215C000130002023-11-30 1:03PM EST13.0021.1028.7029.400.00-156514.84%
AFRM231215C000135002023-12-07 10:06AM EST13.5024.6528.2028.850.00-158482.81%
AFRM231215C000140002023-12-04 1:59PM EST14.0024.8027.7028.400.00-119484.38%
AFRM231215C000145002023-12-07 11:13AM EST14.5023.4027.2027.850.00-137454.69%
AFRM231215C000150002023-12-08 12:49PM EST15.0025.6026.7527.40+0.38+1.51%1212256.25%
AFRM231215C000155002023-12-06 3:54PM EST15.5022.9026.2026.850.00-518428.52%
AFRM231215C000160002023-12-05 9:36AM EST16.0021.2025.8026.400.00-312293.75%
AFRM231215C000165002023-12-08 11:34AM EST16.5023.8525.3025.85+1.65+7.43%358237.50%
AFRM231215C000170002023-12-08 11:34AM EST17.0023.3524.7526.40+0.30+1.30%212446.09%
AFRM231215C000175002023-12-06 2:45PM EST17.5024.6524.3024.85+2.40+10.79%5563218.75%
AFRM231215C000180002023-11-30 10:17AM EST18.0015.4523.7024.400.00--8382.81%
AFRM231215C000185002023-12-07 1:48PM EST18.5023.7723.2023.90+2.72+12.92%109371.88%
AFRM231215C000190002023-12-07 3:47PM EST19.0020.4522.7523.350.00-626349.22%
AFRM231215C000195002023-12-08 3:14PM EST19.5022.7421.3522.90+3.64+19.06%220350.78%
AFRM231215C000200002023-12-08 3:15PM EST20.0022.2021.7522.40+2.75+14.14%41,399187.50%
AFRM231215C000205002023-12-07 11:40AM EST20.5021.6021.3021.85+3.40+18.68%213181.25%
AFRM231215C000210002023-12-06 1:52PM EST21.0019.6520.8521.40+0.75+3.97%779234.38%
AFRM231215C000215002023-12-08 3:35PM EST21.5020.7520.3020.85+0.90+4.53%673168.75%
AFRM231215C000220002023-12-08 2:58PM EST22.0020.1019.7520.45+2.30+12.92%873203.13%
AFRM231215C000225002023-12-08 1:58PM EST22.5019.0019.2519.85+2.10+12.43%51,578283.20%
AFRM231215C000230002023-12-07 1:13PM EST23.0016.6018.7519.350.00-160274.61%
AFRM231215C000235002023-12-08 11:37AM EST23.5016.7518.2518.95+2.35+16.32%241184.38%
AFRM231215C000240002023-12-08 3:56PM EST24.0018.1616.9018.40+2.69+17.39%1652267.58%
AFRM231215C000245002023-12-07 11:52AM EST24.5014.4517.2517.900.00-646137.50%
AFRM231215C000250002023-12-08 10:36AM EST25.0014.9216.8017.45+0.42+2.90%52,352180.47%
AFRM231215C000255002023-12-08 3:33PM EST25.5016.6016.4016.90+0.65+4.08%8335185.16%
AFRM231215C000260002023-12-08 3:34PM EST26.0016.0415.7516.40+2.54+18.81%3280125.00%
AFRM231215C000265002023-12-07 3:54PM EST26.5013.0015.3015.850.00-11102118.75%
AFRM231215C000270002023-12-08 12:57PM EST27.0013.7514.7515.35+0.90+7.00%2304211.72%
AFRM231215C000275002023-12-08 1:57PM EST27.5014.0014.4514.85+1.75+14.29%52,335160.16%
AFRM231215C000280002023-12-08 3:53PM EST28.0014.1214.0014.65+2.32+19.66%13309193.36%
AFRM231215C000285002023-12-08 3:53PM EST28.5013.6413.4513.85+3.64+36.40%1201148.44%
AFRM231215C000290002023-12-08 11:54AM EST29.0012.5513.0513.40+2.55+25.50%62530161.33%
AFRM231215C000295002023-12-08 10:25AM EST29.5011.6012.4512.80+1.20+11.54%2192128.91%
AFRM231215C000300002023-12-08 3:44PM EST30.0012.2011.9012.30+2.63+27.48%2073,574112.50%
AFRM231215C000305002023-12-06 3:53PM EST30.508.1511.6011.800.00-9114137.89%
AFRM231215C000310002023-12-08 3:33PM EST31.0011.1411.1011.30+3.89+53.66%851,375132.03%
AFRM231215C000315002023-12-08 11:54AM EST31.508.6010.5510.80+0.41+5.01%2316121.09%
AFRM231215C000320002023-12-08 2:50PM EST32.009.9710.1010.30+2.16+27.66%533,346120.70%
AFRM231215C000325002023-12-08 3:55PM EST32.509.709.659.85+2.35+31.97%351,305123.44%
AFRM231215C000330002023-12-08 3:31PM EST33.009.259.159.35+2.76+42.53%19926117.58%
AFRM231215C000335002023-12-08 3:37PM EST33.508.658.658.85+2.35+37.30%12570111.72%
AFRM231215C000340002023-12-08 3:00PM EST34.008.258.208.35+2.35+39.83%246,109109.18%
AFRM231215C000345002023-12-08 3:54PM EST34.507.787.707.90+3.55+83.92%71,909106.25%
AFRM231215C000350002023-12-08 3:41PM EST35.007.277.257.40+2.22+43.96%1602,659103.13%
AFRM231215C000355002023-12-08 3:16PM EST35.506.906.806.95+2.39+52.99%69195101.95%
AFRM231215C000360002023-12-08 3:31PM EST36.006.506.356.45+2.29+54.39%5095298.05%
AFRM231215C000365002023-12-08 3:17PM EST36.506.005.906.05+2.20+57.89%3633498.05%
AFRM231215C000370002023-12-08 3:51PM EST37.005.605.455.60+2.00+55.56%14554495.21%
AFRM231215C000375002023-12-08 3:54PM EST37.505.095.055.15+1.94+61.59%2882,96393.75%
AFRM231215C000380002023-12-08 3:56PM EST38.004.604.654.75+1.74+60.84%6711,50893.07%
AFRM231215C000390002023-12-08 3:49PM EST39.003.923.904.00+1.63+71.18%2,2531,35592.19%
AFRM231215C000400002023-12-08 3:58PM EST40.003.203.203.25+1.38+75.82%5,8504,91589.36%
AFRM231215C000410002023-12-08 3:59PM EST41.002.632.632.66+1.18+81.38%3,4581,10990.14%
AFRM231215C000420002023-12-08 3:59PM EST42.002.132.122.17+0.99+86.84%3,8131,23090.92%
AFRM231215C000425002023-12-08 3:59PM EST42.501.901.901.92+0.89+88.12%83460390.72%
AFRM231215C000430002023-12-08 3:58PM EST43.001.701.691.73+0.75+78.95%3,22272291.26%
AFRM231215C000440002023-12-08 3:59PM EST44.001.361.341.37+0.67+97.10%1,01949191.99%
AFRM231215C000450002023-12-08 3:59PM EST45.001.071.041.07+0.55+105.77%1,8381,25992.38%
AFRM231215C000460002023-12-08 3:55PM EST46.000.810.800.83+0.41+102.50%1,20045992.87%
AFRM231215C000470002023-12-08 3:59PM EST47.000.620.620.64+0.30+93.75%21968993.75%
AFRM231215C000475002023-12-08 3:44PM EST47.500.570.540.56+0.29+103.57%2451,02494.04%
AFRM231215C000480002023-12-08 3:59PM EST48.000.480.480.49+0.24+100.00%3831,19994.73%
AFRM231215C000490002023-12-08 3:58PM EST49.000.360.360.38+0.16+80.00%22527595.51%
AFRM231215C000500002023-12-08 3:59PM EST50.000.290.270.29+0.13+81.25%1,0701,45696.29%
AFRM231215C000510002023-12-07 3:14PM EST51.000.13--0.00---0.00%
AFRM231215C000520002023-12-07 1:35PM EST52.000.12--0.00---0.00%
AFRM231215C000540002023-12-07 2:16PM EST54.000.07--0.00---0.00%
AFRM231215C000550002023-12-08 3:59PM EST55.000.090.080.09+0.03+50.00%3312,099103.91%
AFRM231215C000560002023-12-07 9:39AM EST56.000.04--0.00---0.00%
AFRM231215C000580002023-12-07 1:30PM EST58.000.03--0.00---0.00%
AFRM231215C000600002023-12-07 10:11AM EST60.000.02--0.00---0.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM231215P000050002023-10-25 12:49PM EST5.000.030.000.020.00--0562.50%
AFRM231215P000075002023-12-05 10:23AM EST7.500.040.000.020.00-114450.00%
AFRM231215P000100002023-11-28 3:34PM EST10.000.010.000.020.00-1279381.25%
AFRM231215P000125002023-12-06 12:10PM EST12.500.030.000.070.00-13,830371.88%
AFRM231215P000140002023-11-20 10:27AM EST14.000.030.000.070.00--20337.50%
AFRM231215P000145002023-11-24 11:27AM EST14.500.020.000.070.00-1621328.13%
AFRM231215P000150002023-12-06 12:10PM EST15.000.030.000.070.00-15,430318.75%
AFRM231215P000155002023-11-22 10:20AM EST15.500.030.000.070.00--3309.38%
AFRM231215P000160002023-11-22 12:09PM EST16.000.020.000.070.00--5300.00%
AFRM231215P000165002023-11-22 12:23PM EST16.500.040.000.070.00--6290.63%
AFRM231215P000170002023-11-27 9:31AM EST17.000.030.000.070.00--6281.25%
AFRM231215P000175002023-12-07 3:56PM EST17.500.030.000.070.00-21,842273.44%
AFRM231215P000180002023-11-30 3:36PM EST18.000.060.000.070.00-181265.63%
AFRM231215P000185002023-11-27 10:02AM EST18.500.030.000.070.00-799256.25%
AFRM231215P000190002023-12-01 1:19PM EST19.000.030.000.070.00-1031250.00%
AFRM231215P000195002023-11-30 9:55AM EST19.500.030.000.070.00-1304242.19%
AFRM231215P000200002023-12-08 1:23PM EST20.000.010.000.010.00-15,395187.50%
AFRM231215P000205002023-11-30 3:55PM EST20.500.030.000.070.00-7216226.56%
AFRM231215P000210002023-12-01 2:43PM EST21.000.010.000.01-0.01-50.00%101,008175.00%
AFRM231215P000215002023-12-05 12:50PM EST21.500.010.000.030.00-1121193.75%
AFRM231215P000220002023-12-04 9:52AM EST22.000.010.000.030.00-2021,200187.50%
AFRM231215P000225002023-12-06 3:22PM EST22.500.030.000.070.00-1004,895200.00%
AFRM231215P000230002023-12-05 1:12PM EST23.000.050.000.070.00-4356193.75%
AFRM231215P000235002023-12-05 9:52AM EST23.500.030.000.080.00-10276190.63%
AFRM231215P000240002023-12-07 9:40AM EST24.000.030.000.030.00-10641162.50%
AFRM231215P000245002023-12-07 9:45AM EST24.500.030.000.050.00-71,201167.19%
AFRM231215P000250002023-12-08 3:14PM EST25.000.010.000.02-0.01-50.00%515,105146.88%
AFRM231215P000255002023-12-07 3:24PM EST25.500.020.000.050.00-21624156.25%
AFRM231215P000260002023-12-07 3:26PM EST26.000.020.000.050.00-23404151.56%
AFRM231215P000265002023-12-08 9:34AM EST26.500.020.000.06-0.02-50.00%51,334148.44%
AFRM231215P000270002023-12-08 10:15AM EST27.000.020.000.05-0.02-50.00%10953140.63%
AFRM231215P000275002023-12-08 3:26PM EST27.500.020.010.03-0.02-50.00%389969131.25%
AFRM231215P000280002023-12-08 3:58PM EST28.000.030.020.03-0.01-25.00%3315,171129.69%
AFRM231215P000285002023-12-08 3:19PM EST28.500.040.020.04-0.03-42.86%321,250128.13%
AFRM231215P000290002023-12-08 1:27PM EST29.000.040.030.04-0.02-33.33%321,387125.00%
AFRM231215P000295002023-12-08 3:35PM EST29.500.040.030.05-0.06-60.00%6774122.66%
AFRM231215P000300002023-12-08 3:47PM EST30.000.040.040.05-0.05-55.56%1,1644,693119.53%
AFRM231215P000305002023-12-08 2:12PM EST30.500.050.050.06-0.05-50.00%78842118.36%
AFRM231215P000310002023-12-08 2:11PM EST31.000.060.050.07-0.07-53.85%3441,637114.84%
AFRM231215P000315002023-12-08 3:30PM EST31.500.070.060.08-0.07-50.00%242,404112.50%
AFRM231215P000320002023-12-08 2:38PM EST32.000.080.070.09-0.09-52.94%42988109.77%
AFRM231215P000325002023-12-08 3:58PM EST32.500.100.090.10-0.09-47.37%140597108.20%
AFRM231215P000330002023-12-08 3:22PM EST33.000.110.100.12-0.13-54.17%8192,116105.86%
AFRM231215P000335002023-12-08 3:44PM EST33.500.140.120.14-0.14-50.00%903,245103.91%
AFRM231215P000340002023-12-08 3:59PM EST34.000.140.150.16-0.22-61.11%5911,893102.34%
AFRM231215P000345002023-12-08 3:22PM EST34.500.190.170.19-0.23-54.76%78473100.00%
AFRM231215P000350002023-12-08 3:57PM EST35.000.210.210.22-0.29-58.00%1,5523,55798.63%
AFRM231215P000355002023-12-08 3:58PM EST35.500.250.230.26-0.36-59.02%20778996.09%
AFRM231215P000360002023-12-08 3:59PM EST36.000.300.280.30-0.42-58.33%8331,05694.34%
AFRM231215P000365002023-12-08 3:51PM EST36.500.350.340.36-0.49-58.33%921,75693.55%
AFRM231215P000370002023-12-08 3:59PM EST37.000.400.400.41-0.60-60.00%92282091.41%
AFRM231215P000375002023-12-08 3:59PM EST37.500.490.480.50-0.67-57.76%8011,54291.02%
AFRM231215P000380002023-12-08 3:59PM EST38.000.570.570.59-0.78-57.78%3,5421,81889.94%
AFRM231215P000390002023-12-08 3:59PM EST39.000.820.800.83-1.00-54.95%4,4461,06388.67%
AFRM231215P000400002023-12-08 3:58PM EST40.001.151.111.15-1.19-50.85%3,51798888.18%
AFRM231215P000410002023-12-08 3:59PM EST41.001.541.531.56-1.45-48.49%3,92278088.77%
AFRM231215P000420002023-12-08 3:59PM EST42.002.042.022.04-1.61-44.11%1,77635588.96%
AFRM231215P000425002023-12-08 3:59PM EST42.502.312.272.32-1.64-41.52%6157288.77%
AFRM231215P000430002023-12-08 3:30PM EST43.002.672.582.62-1.73-39.32%1293789.55%
AFRM231215P000440002023-12-08 3:08PM EST44.003.253.203.30-3.05-48.41%2654690.43%
AFRM231215P000450002023-12-08 3:59PM EST45.003.963.904.00-2.09-34.55%18558890.72%
AFRM231215P000460002023-12-08 3:08PM EST46.004.704.554.75-2.15-31.39%271287.79%
AFRM231215P000470002023-12-08 3:19PM EST47.005.305.405.60-1.20-18.46%175290.23%
AFRM231215P000475002023-12-08 3:19PM EST47.505.705.806.00-2.55-30.91%41188.87%
AFRM231215P000480002023-12-08 3:17PM EST48.006.256.256.45-3.00-32.43%91490.23%
AFRM231215P000490002023-12-04 11:15AM EST49.0011.357.107.350.00--289.45%
AFRM231215P000500002023-12-06 1:20PM EST50.0010.458.008.250.00-252287.70%
AFRM231215P000520002023-12-07 3:54PM EST52.0012.60--0.00---0.00%
AFRM231215P000550002023-12-06 3:27PM EST55.0016.6012.8013.200.00-105100.78%