UK markets open in 4 hours 34 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.87-0.05 (-0.16%)
At close: 04:00PM EDT
30.87 0.00 (0.00%)
After hours: 07:17PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240419C000025002024-04-16 11:10AM EDT2.5027.9727.6530.200.00-6072,600.00%
AFRM240419C000050002024-04-16 10:04AM EDT5.0025.3625.1527.550.00-60161,728.13%
AFRM240419C000075002024-04-16 12:13PM EDT7.5023.8022.8025.40+0.46+1.97%11441,499.22%
AFRM240419C000100002024-04-17 2:42PM EDT10.0021.3019.7021.90+0.83+4.05%42071,342.19%
AFRM240419C000125002024-04-16 10:27AM EDT12.5018.7017.1519.55+0.83+4.64%32791,154.69%
AFRM240419C000150002024-04-16 12:34PM EDT15.0015.7814.9016.400.00-61465750.00%
AFRM240419C000175002024-04-16 2:34PM EDT17.5013.3013.0514.000.00-5760459.38%
AFRM240419C000200002024-04-17 11:19AM EDT20.0011.129.6511.25+0.25+2.30%12,060453.13%
AFRM240419C000225002024-04-16 10:27AM EDT22.508.707.908.70+0.85+10.83%21,410340.23%
AFRM240419C000250002024-04-17 12:41PM EDT25.005.955.606.85+0.45+8.18%42662257.03%
AFRM240419C000260002024-04-17 10:16AM EDT26.005.104.555.15-2.60-33.77%84205.86%
AFRM240419C000270002024-04-04 1:45PM EDT27.006.602.464.400.00-540217.97%
AFRM240419C000275002024-04-17 12:08PM EDT27.503.373.153.70+0.02+0.60%11,654100.00%
AFRM240419C000280002024-04-17 2:00PM EDT28.003.302.732.99+0.37+12.63%8630106.25%
AFRM240419C000285002024-04-17 10:04AM EDT28.502.842.262.51+0.74+35.24%182657.81%
AFRM240419C000290002024-04-17 1:58PM EDT29.002.351.922.04+0.33+16.34%1517175.39%
AFRM240419C000295002024-04-16 2:20PM EDT29.501.671.281.650.00-78351457.81%
AFRM240419C000300002024-04-17 3:45PM EDT30.001.251.201.26-0.27-17.76%2721,45679.30%
AFRM240419C000305002024-04-17 3:41PM EDT30.500.880.870.93-0.31-26.05%13033177.15%
AFRM240419C000310002024-04-17 3:50PM EDT31.000.670.610.63-0.24-26.37%46932674.80%
AFRM240419C000315002024-04-17 3:59PM EDT31.500.440.410.44-0.24-35.29%25332675.39%
AFRM240419C000320002024-04-17 3:59PM EDT32.000.280.250.30-0.22-44.00%52693075.39%
AFRM240419C000325002024-04-17 3:59PM EDT32.500.190.090.19-0.18-48.65%4051,67170.31%
AFRM240419C000330002024-04-17 3:57PM EDT33.000.100.070.12-0.18-64.29%16190774.22%
AFRM240419C000335002024-04-17 3:50PM EDT33.500.080.050.09-0.11-57.89%7389879.30%
AFRM240419C000340002024-04-17 3:36PM EDT34.000.060.030.06-0.08-57.14%3931,58981.25%
AFRM240419C000345002024-04-17 2:19PM EDT34.500.060.030.05-0.04-40.00%3354389.06%
AFRM240419C000350002024-04-17 3:23PM EDT35.000.020.020.05-0.04-66.67%1363,28795.31%
AFRM240419C000355002024-04-17 1:08PM EDT35.500.030.020.04-0.03-50.00%36460101.56%
AFRM240419C000360002024-04-17 9:39AM EDT36.000.050.010.05+0.03+150.00%1353,577109.38%
AFRM240419C000365002024-04-17 3:04PM EDT36.500.020.010.05-0.03-60.00%371,342117.19%
AFRM240419C000370002024-04-17 2:23PM EDT37.000.020.010.04-0.02-50.00%61,222121.88%
AFRM240419C000375002024-04-17 1:12PM EDT37.500.010.010.02-0.02-66.67%672,907118.75%
AFRM240419C000380002024-04-17 3:59PM EDT38.000.010.000.01-0.01-50.00%381,494112.50%
AFRM240419C000385002024-04-16 12:28PM EDT38.500.050.000.02+0.03+150.00%5382125.00%
AFRM240419C000390002024-04-17 10:59AM EDT39.000.010.010.03-0.04-80.00%19378145.31%
AFRM240419C000395002024-04-17 11:55AM EDT39.500.010.010.220.00-12702204.69%
AFRM240419C000400002024-04-17 1:50PM EDT40.000.010.000.010.00-96,828131.25%
AFRM240419C000410002024-04-16 3:19PM EDT41.000.010.000.020.00-221,296156.25%
AFRM240419C000420002024-04-17 11:56AM EDT42.000.010.000.010.00-11,215156.25%
AFRM240419C000425002024-04-17 12:25PM EDT42.500.010.000.01-0.25-96.15%564,791162.50%
AFRM240419C000430002024-04-15 10:52AM EDT43.000.010.000.150.00-191,529238.28%
AFRM240419C000450002024-04-17 1:59PM EDT45.000.070.000.01+0.06+600.00%63,332187.50%
AFRM240419C000460002024-04-10 10:00AM EDT46.000.040.000.500.00--30346.88%
AFRM240419C000475002024-04-17 11:42AM EDT47.500.010.000.010.00-292,031212.50%
AFRM240419C000500002024-04-15 2:22PM EDT50.000.010.000.010.00-714,224231.25%
AFRM240419C000525002024-04-17 2:14PM EDT52.500.010.000.020.00-12,209268.75%
AFRM240419C000550002024-04-17 2:13PM EDT55.000.010.000.020.00-12,381293.75%
AFRM240419C000575002024-04-11 3:25PM EDT57.500.030.000.020.00-12,121312.50%
AFRM240419C000600002024-04-16 12:45PM EDT60.000.010.000.010.00-33,543312.50%
AFRM240419C000650002024-04-09 3:56PM EDT65.000.010.000.020.00-2817362.50%
AFRM240419C000700002024-04-11 2:16PM EDT70.000.010.000.010.00-7400375.00%
AFRM240419C000750002024-04-15 2:23PM EDT75.000.010.000.010.00-113,769393.75%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240419P000025002024-01-03 10:35AM EDT2.500.030.000.140.00-21341,662.50%
AFRM240419P000050002024-04-16 10:49AM EDT5.000.090.000.050.00-19761,025.00%
AFRM240419P000075002024-04-17 2:35PM EDT7.500.010.000.160.00-1517943.75%
AFRM240419P000100002024-04-16 3:03PM EDT10.000.010.000.010.00-12,944550.00%
AFRM240419P000125002024-04-16 3:03PM EDT12.500.010.000.010.00-1909437.50%
AFRM240419P000150002024-04-05 3:09PM EDT15.000.010.000.280.00-1972556.25%
AFRM240419P000175002024-04-15 9:36AM EDT17.500.010.000.010.00-27,948287.50%
AFRM240419P000200002024-04-16 9:54AM EDT20.000.010.000.020.00-237,899237.50%
AFRM240419P000225002024-04-16 10:11AM EDT22.500.020.000.10-0.01-33.33%42,538226.56%
AFRM240419P000235002024-04-16 10:32AM EDT23.500.030.000.500.00-333281.64%
AFRM240419P000240002024-04-16 12:13PM EDT24.000.020.000.010.00-1532134.38%
AFRM240419P000250002024-04-17 9:55AM EDT25.000.010.010.02-0.01-50.00%19,062131.25%
AFRM240419P000260002024-04-16 3:26PM EDT26.000.020.000.16-0.02-50.00%10902149.22%
AFRM240419P000270002024-04-16 2:40PM EDT27.000.060.000.010.00-13946075.00%
AFRM240419P000275002024-04-17 3:49PM EDT27.500.020.010.03-0.07-77.78%1392,63682.81%
AFRM240419P000280002024-04-17 2:10PM EDT28.000.040.020.05-0.07-63.64%32933079.69%
AFRM240419P000285002024-04-17 2:24PM EDT28.500.060.040.07-0.12-66.67%2949375.00%
AFRM240419P000290002024-04-17 3:29PM EDT29.000.130.100.12-0.11-45.83%23451075.39%
AFRM240419P000295002024-04-17 3:39PM EDT29.500.230.180.34-0.14-37.84%20463284.77%
AFRM240419P000300002024-04-17 3:59PM EDT30.000.320.320.44-0.20-38.46%4154,70481.64%
AFRM240419P000305002024-04-17 3:50PM EDT30.500.510.500.54-0.18-26.09%4172,24176.17%
AFRM240419P000310002024-04-17 3:59PM EDT31.000.720.730.75-0.23-24.21%18,29914,57373.63%
AFRM240419P000315002024-04-17 3:59PM EDT31.501.010.981.07-0.18-15.13%31079172.07%
AFRM240419P000320002024-04-17 3:32PM EDT32.001.411.221.44-0.14-9.03%4161,12665.23%
AFRM240419P000325002024-04-17 2:51PM EDT32.501.641.591.89-0.26-13.68%1573,41864.84%
AFRM240419P000330002024-04-17 3:48PM EDT33.002.182.162.33-0.17-7.23%1312,05178.52%
AFRM240419P000335002024-04-17 3:42PM EDT33.502.732.542.93-0.02-0.73%3383188.28%
AFRM240419P000340002024-04-17 1:36PM EDT34.003.112.913.85-0.17-5.18%2506128.52%
AFRM240419P000345002024-04-17 3:42PM EDT34.503.653.153.75+0.05+1.39%12334114.06%
AFRM240419P000350002024-04-17 3:36PM EDT35.004.133.854.65-0.12-2.82%1735,483124.22%
AFRM240419P000355002024-04-16 3:30PM EDT35.504.703.904.950.00-8219177.34%
AFRM240419P000360002024-04-17 3:58PM EDT36.005.125.055.50+0.22+4.49%11320151.17%
AFRM240419P000365002024-04-16 10:03AM EDT36.506.555.406.400.00-6233190.23%
AFRM240419P000370002024-04-17 10:44AM EDT37.005.855.856.40-0.07-1.18%3230200.78%
AFRM240419P000375002024-04-17 2:47PM EDT37.506.005.957.15-0.54-8.26%613,767257.81%
AFRM240419P000380002024-04-17 2:41PM EDT38.006.856.507.55+1.19+21.02%630417251.17%
AFRM240419P000385002024-04-17 2:48PM EDT38.507.197.358.20-0.46-6.01%209120197.66%
AFRM240419P000390002024-04-16 3:45PM EDT39.007.857.508.70-0.15-1.88%401195298.83%
AFRM240419P000395002024-04-16 3:45PM EDT39.508.508.358.900.00-1140249.22%
AFRM240419P000400002024-04-17 2:48PM EDT40.008.858.459.40-0.15-1.67%3,1581,414258.20%
AFRM240419P000410002024-04-17 3:22PM EDT41.0010.059.6510.40+0.30+3.08%21275.39%
AFRM240419P000420002024-04-16 3:45PM EDT42.0011.0010.0512.800.00-510298.44%
AFRM240419P000425002024-04-17 2:41PM EDT42.5011.2010.5012.30-0.21-1.84%1,220505384.38%
AFRM240419P000430002024-04-17 2:39PM EDT43.0011.9511.4012.85-0.85-6.64%2714402.34%
AFRM240419P000440002024-04-15 11:30AM EDT44.0011.9512.6513.650.00-45206.25%
AFRM240419P000450002024-04-17 12:45PM EDT45.0013.8513.5015.20-0.30-2.12%536228323.44%
AFRM240419P000460002024-04-16 2:47PM EDT46.0015.1514.3016.850.00-730397.66%
AFRM240419P000475002024-04-17 3:22PM EDT47.5016.5516.1017.80+0.15+0.91%347388.28%
AFRM240419P000500002024-04-08 10:08AM EDT50.0016.7518.1019.900.00-11523.83%
AFRM240419P000525002024-04-16 3:11PM EDT52.5021.7020.4522.750.00-670621.48%
AFRM240419P000550002024-04-16 1:35PM EDT55.0024.4522.3024.550.00-11510.16%
AFRM240419P000575002024-04-08 10:52AM EDT57.5023.5525.9027.300.00-220599.22%
AFRM240419P000600002024-04-01 1:20PM EDT60.0025.0028.7529.850.00-10475.00%
AFRM240419P000650002024-03-18 3:16PM EDT65.0030.6833.4535.250.00-20542.19%
AFRM240419P000700002024-04-11 3:01PM EDT70.0036.5038.4039.800.00-10724.61%
AFRM240419P000750002024-02-09 1:11PM EDT75.0032.6035.5037.000.00-100.00%